Skip to main content
Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
120.32
+1.69 (1.42%)
At close: Nov 20, 2024, 4:00 PM
120.52
+0.20 (0.17%)
Pre-market: Nov 21, 2024, 5:08 AM EST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024119.17120.47118.64120.32120.321.42%11,296,877
Nov 19, 2024119.75119.75118.20118.63118.63-1.40%11,584,382
Nov 18, 2024119.79120.62119.27120.31120.310.84%14,243,701
Nov 15, 2024120.40121.24119.13119.31119.31-1.04%19,051,713
Nov 14, 2024121.66121.88120.33120.56120.56-0.75%13,041,845
Nov 13, 2024120.57122.05118.80121.47120.480.93%15,127,877
Nov 12, 2024121.13121.31119.84120.35119.37-0.10%11,972,802
Nov 11, 2024121.00121.62120.07120.47119.49-0.53%11,969,663
Nov 8, 2024120.98121.42119.66121.11120.12-0.03%12,835,969
Nov 7, 2024121.30121.50119.61121.15120.160.12%12,184,431
Nov 6, 2024121.15121.91119.30121.00120.011.71%20,807,681
Nov 5, 2024119.08119.21118.01118.96117.990.30%10,436,744
Nov 4, 2024116.07118.70115.93118.61117.643.18%14,965,433
Nov 1, 2024119.93119.95114.84114.95114.01-1.57%20,939,321
Oct 31, 2024117.15118.67116.68116.78115.830.08%20,511,977
Oct 30, 2024117.66118.27116.48116.69115.74-0.50%12,303,738
Oct 29, 2024118.58119.17117.07117.28116.33-1.36%14,731,024
Oct 28, 2024116.79119.01116.77118.90117.93-0.49%11,844,545
Oct 25, 2024120.20120.43119.32119.49118.52-0.08%10,714,583
Oct 24, 2024120.00120.44119.13119.59118.62-0.57%9,905,556
Oct 23, 2024119.97120.75119.40120.27119.29-0.36%8,320,330
Oct 22, 2024120.26121.19119.94120.70119.720.52%9,201,408
Oct 21, 2024120.98121.48119.72120.08119.100.06%10,177,777
Oct 18, 2024120.44120.64119.15120.01119.03-0.28%12,898,640
Oct 17, 2024120.76121.58119.71120.35119.37-0.26%11,204,857
Oct 16, 2024120.89121.44120.60120.66119.680.26%8,426,770
Oct 15, 2024120.82121.95119.78120.35119.37-3.01%15,771,317
Oct 14, 2024123.24124.26122.62124.08123.070.38%9,808,122
Oct 11, 2024123.10124.03122.94123.61122.600.38%8,294,839
Oct 10, 2024123.16123.70122.29123.14122.140.86%10,243,320
Oct 9, 2024120.90122.58120.80122.09121.100.04%11,144,864
Oct 8, 2024123.88124.02121.26122.04121.05-2.66%14,818,475
Oct 7, 2024125.25126.34124.86125.37124.350.43%15,714,440
Oct 4, 2024123.20125.19122.43124.83123.811.84%19,759,207
Oct 3, 2024121.90123.17120.93122.58121.580.87%16,524,334
Oct 2, 2024121.93122.82120.20121.52120.531.33%17,129,676
Oct 1, 2024116.04120.60115.93119.93118.952.31%23,235,878
Sep 30, 2024115.46117.39114.96117.22116.271.21%13,250,657
Sep 27, 2024113.76116.09113.25115.82114.882.68%15,963,973
Sep 26, 2024111.14113.48111.14112.80111.88-1.72%16,887,908
Sep 25, 2024116.49117.05114.04114.77113.84-1.95%13,816,041
Sep 24, 2024117.84118.16116.83117.05116.10-0.26%11,984,863
Sep 23, 2024115.33117.79115.12117.36116.401.81%16,066,285
Sep 20, 2024115.46115.51114.25115.27114.33-0.63%36,206,195
Sep 19, 2024116.16117.58115.19116.00115.061.24%12,660,642
Sep 18, 2024114.11115.63113.81114.58113.650.35%12,569,929
Sep 17, 2024112.32114.37112.12114.18113.251.30%12,202,556
Sep 16, 2024112.05113.09111.69112.71111.791.40%11,729,034
Sep 13, 2024111.47112.47110.93111.15110.25-0.07%10,035,392
Sep 12, 2024109.90111.33109.76111.23110.321.38%15,923,318
Sep 11, 2024110.78110.95107.77109.72108.83-0.99%19,571,945
Sep 10, 2024115.10115.40110.17110.82109.92-3.64%20,913,405
Sep 9, 2024112.87116.15112.66115.01114.072.10%21,645,325
Sep 6, 2024113.59114.18111.73112.64111.72-0.47%13,467,747
Sep 5, 2024115.07115.28113.07113.17112.25-0.78%17,200,770
Sep 4, 2024115.29116.15113.98114.06113.13-1.22%12,042,710
Sep 3, 2024115.84116.09114.04115.47114.53-2.09%15,725,139
Aug 30, 2024116.79118.02116.29117.94116.98-0.16%13,284,689
Aug 29, 2024117.20118.79116.35118.13117.171.38%10,753,895
Aug 28, 2024117.00117.58116.26116.52115.57-0.99%10,742,867
Aug 27, 2024118.96119.41117.40117.68116.72-0.95%9,991,631
Aug 26, 2024117.76118.94116.92118.81117.842.14%13,671,016
Aug 23, 2024115.03116.72115.03116.32115.371.39%10,381,431
Aug 22, 2024113.78115.01113.64114.73113.800.77%10,609,501
Aug 21, 2024115.01115.57113.76113.85112.92-0.64%11,752,358
Aug 20, 2024118.65118.65114.51114.58113.65-3.33%15,631,967
Aug 19, 2024118.40120.50118.17118.53117.570.30%12,417,467
Aug 16, 2024117.99118.48117.66118.17117.21-0.47%10,056,024
Aug 15, 2024118.25119.63118.12118.73117.76-0.18%11,579,432
Aug 14, 2024118.10119.90117.63118.95117.050.92%12,194,520
Aug 13, 2024118.28118.51117.50117.86115.97-0.96%11,585,067
Aug 12, 2024119.55120.17118.02119.00117.090.13%13,228,911
Aug 9, 2024117.89119.31117.36118.85116.950.81%12,151,867
Aug 8, 2024116.08118.11115.73117.89116.001.91%13,850,993
Aug 7, 2024115.45117.12115.26115.68113.831.33%13,660,657
Aug 6, 2024114.45115.63113.63114.16112.33-0.53%13,647,778
Aug 5, 2024115.54116.03113.25114.77112.93-1.81%18,025,858
Aug 2, 2024115.97118.87115.42116.88115.01-0.06%20,403,773
Aug 1, 2024118.35119.49116.36116.95115.08-1.38%15,051,482
Jul 31, 2024119.64119.76118.56118.59116.690.36%15,137,710
Jul 30, 2024116.36118.60116.23118.17116.281.78%12,483,857
Jul 29, 2024117.32117.39115.38116.10114.24-1.05%8,861,806
Jul 26, 2024116.77118.03116.47117.33115.45-0.09%11,252,479
Jul 25, 2024115.17118.03114.56117.43115.552.10%17,021,698
Jul 24, 2024113.77115.20113.07115.01113.171.41%14,925,184
Jul 23, 2024114.81115.17113.17113.41111.59-1.61%11,251,733
Jul 22, 2024115.18115.94114.58115.27113.42-0.69%12,065,877
Jul 19, 2024118.59118.88115.87116.07114.21-2.30%16,157,707
Jul 18, 2024117.95119.92117.44118.80116.900.99%13,033,563
Jul 17, 2024116.74118.18116.55117.64115.761.38%13,602,766
Jul 16, 2024114.35116.35113.71116.04114.180.72%13,614,050
Jul 15, 2024114.27116.16113.58115.21113.371.71%13,032,503
Jul 12, 2024113.99114.15112.63113.27111.460.02%11,684,946
Jul 11, 2024111.43113.32110.93113.25111.441.19%13,084,875
Jul 10, 2024110.92111.96110.42111.92110.130.88%10,004,094
Jul 9, 2024111.11112.54110.62110.94109.16-1.11%11,729,085
Jul 8, 2024112.39113.55111.42112.18110.38-1.05%13,350,549
Jul 5, 2024114.61114.63112.69113.37111.55-1.21%12,630,986
Jul 3, 2024114.27115.66114.27114.76112.920.51%7,732,928
Jul 2, 2024115.90115.94113.49114.18112.35-0.68%13,326,703