Exxon Mobil Corporation (VIE:XOM)
Austria · Delayed Price · Currency is EUR 96.58
+0.50 (0.52%)
At close: Sep 4, 2025
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 95.98 | 96.58 | 95.97 | 96.58 | - | 0.52% | 108 |
| Sep 3, 2025 | 98.24 | 98.37 | 96.08 | 96.08 | - | -1.83% | 369 |
| Sep 2, 2025 | 98.06 | 98.78 | 97.56 | 97.87 | - | -0.07% | 423 |
| Sep 1, 2025 | 97.45 | 97.94 | 97.45 | 97.94 | - | 0.32% | 134 |
| Aug 29, 2025 | 97.02 | 97.69 | 96.87 | 97.63 | - | 0.95% | 140 |
| Aug 28, 2025 | 96.84 | 96.85 | 96.60 | 96.71 | - | 0.34% | 10 |
| Aug 27, 2025 | 95.82 | 96.38 | 95.82 | 96.38 | - | 1.72% | 108 |
| Aug 26, 2025 | 96.06 | 96.06 | 94.75 | 94.75 | - | -0.59% | 366 |
| Aug 25, 2025 | 94.84 | 95.31 | 94.84 | 95.31 | - | 0.89% | 108 |
| Aug 22, 2025 | 94.13 | 95.00 | 93.92 | 94.47 | - | 0.78% | 268 |
| Aug 21, 2025 | 93.55 | 93.74 | 92.95 | 93.74 | - | 0.25% | 551 |
| Aug 20, 2025 | 92.15 | 93.51 | 92.04 | 93.51 | - | 1.92% | 318 |
| Aug 19, 2025 | 91.33 | 91.75 | 91.10 | 91.75 | - | 0.27% | - |
| Aug 18, 2025 | 91.15 | 91.50 | 90.72 | 91.50 | - | 0.19% | 329 |
| Aug 15, 2025 | 91.39 | 91.40 | 90.93 | 91.33 | - | 0.55% | 346 |
| Aug 14, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | - | - | - |
| Aug 13, 2025 | 91.00 | 91.00 | 90.42 | 90.83 | - | -0.83% | - |
| Aug 12, 2025 | 91.48 | 91.59 | 91.38 | 91.59 | - | 0.20% | - |
| Aug 11, 2025 | 91.79 | 92.21 | 91.41 | 91.41 | - | -0.32% | 20 |
| Aug 8, 2025 | 90.93 | 91.70 | 90.93 | 91.70 | - | 0.34% | 108 |
| Aug 7, 2025 | 92.17 | 92.23 | 91.39 | 91.39 | - | -1.79% | 280 |
| Aug 6, 2025 | 92.91 | 93.50 | 92.91 | 93.06 | - | 0.44% | 108 |
| Aug 5, 2025 | 93.13 | 93.31 | 92.13 | 92.65 | - | -1.43% | 324 |
| Aug 4, 2025 | 95.31 | 95.31 | 93.94 | 93.99 | - | -1.14% | 497 |
| Aug 1, 2025 | 97.61 | 99.37 | 94.71 | 95.07 | - | -2.49% | 1,053 |
| Jul 31, 2025 | 96.94 | 97.79 | 96.91 | 97.50 | - | 0.09% | 600 |
| Jul 30, 2025 | 97.63 | 97.73 | 97.41 | 97.41 | - | 0.17% | 108 |
| Jul 29, 2025 | 96.58 | 97.24 | 96.31 | 97.24 | - | 1.06% | 172 |
| Jul 28, 2025 | 95.03 | 96.22 | 95.00 | 96.22 | - | 2.62% | 246 |
| Jul 25, 2025 | 94.40 | 94.55 | 93.76 | 93.76 | - | 0.07% | - |
| Jul 24, 2025 | 93.69 | 93.83 | 93.23 | 93.69 | - | 0.39% | 51 |
| Jul 23, 2025 | 92.55 | 93.33 | 92.55 | 93.33 | - | 1.39% | - |
| Jul 22, 2025 | 92.44 | 93.02 | 92.05 | 92.05 | - | -0.65% | 370 |
| Jul 21, 2025 | 92.87 | 92.87 | 92.34 | 92.65 | - | -1.19% | 141 |
| Jul 18, 2025 | 96.23 | 96.23 | 93.77 | 93.77 | - | -2.87% | 650 |
| Jul 17, 2025 | 96.68 | 96.83 | 96.15 | 96.54 | - | 0.65% | 279 |
| Jul 16, 2025 | 97.17 | 97.79 | 95.92 | 95.92 | - | -1.66% | 433 |
| Jul 15, 2025 | 97.37 | 97.54 | 97.09 | 97.54 | - | 0.21% | 319 |
| Jul 14, 2025 | 98.63 | 98.90 | 97.34 | 97.34 | - | -1.14% | 605 |
| Jul 11, 2025 | 98.10 | 98.46 | 97.75 | 98.46 | - | -0.13% | 26 |
| Jul 10, 2025 | 96.79 | 98.59 | 96.79 | 98.59 | - | 1.39% | 375 |
| Jul 9, 2025 | 97.02 | 97.63 | 97.02 | 97.24 | - | 0.54% | 223 |
| Jul 8, 2025 | 94.28 | 96.72 | 94.24 | 96.72 | - | 1.99% | 108 |
| Jul 7, 2025 | 94.82 | 95.04 | 94.70 | 94.83 | - | 0.36% | 176 |
| Jul 4, 2025 | 95.12 | 95.12 | 94.49 | 94.49 | - | -0.97% | 168 |
| Jul 3, 2025 | 94.09 | 95.42 | 93.82 | 95.42 | - | 2.40% | 183 |
| Jul 2, 2025 | 92.80 | 93.77 | 92.80 | 93.18 | - | 0.88% | - |
| Jul 1, 2025 | 91.83 | 92.37 | 90.90 | 92.37 | - | 0.06% | 177 |
| Jun 30, 2025 | 93.17 | 93.33 | 92.31 | 92.31 | - | -0.45% | 141 |
| Jun 27, 2025 | 94.16 | 94.16 | 92.73 | 92.73 | - | -1.09% | 149 |