Skip to main content
logo
Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
117.22
+2.72 (2.38%)
At close: Nov 7, 2025, 4:00 PM EST
117.38
+0.16 (0.13%)
After-hours: Nov 7, 2025, 7:59 PM EST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025115.21117.51114.90117.22117.222.38%17,156,758
Nov 6, 2025113.64114.94113.64114.50114.500.72%14,219,654
Nov 5, 2025114.09115.18113.67113.68113.68-0.40%11,808,451
Nov 4, 2025113.38114.35112.51114.14114.140.33%16,860,741
Nov 3, 2025114.50114.99113.64113.76113.76-0.52%12,290,304
Oct 31, 2025113.98115.23112.62114.36114.36-0.29%20,213,352
Oct 30, 2025116.43116.52114.53114.69114.69-1.51%16,172,943
Oct 29, 2025114.92117.05114.81116.45116.451.23%12,570,572
Oct 28, 2025115.49116.18114.99115.03115.03-0.78%9,535,211
Oct 27, 2025115.70115.99115.10115.94115.940.48%10,975,412
Oct 24, 2025116.35116.47115.18115.39115.39-0.51%9,919,409
Oct 23, 2025116.63116.85115.36115.98115.981.11%15,001,088
Oct 22, 2025113.45115.18113.08114.71114.711.77%12,938,790
Oct 21, 2025112.89113.36111.99112.71112.710.01%9,202,349
Oct 20, 2025112.00113.15111.98112.70112.700.41%9,523,617
Oct 17, 2025111.63112.91111.18112.24112.241.45%13,460,069
Oct 16, 2025111.88112.19110.39110.64110.64-0.87%11,782,202
Oct 15, 2025112.80113.57110.97111.61111.61-0.61%12,182,935
Oct 14, 2025110.76112.96110.71112.29112.290.04%11,167,154
Oct 13, 2025111.54112.30111.32112.24112.241.36%10,296,499
Oct 10, 2025112.26112.62110.71110.73110.73-1.93%13,811,577
Oct 9, 2025114.43115.51112.74112.91112.91-0.97%10,976,215
Oct 8, 2025114.38115.01113.41114.02114.02-0.21%12,300,968
Oct 7, 2025114.07114.51111.74114.26114.260.05%11,945,032
Oct 6, 2025113.29114.77113.18114.20114.200.83%12,036,830
Oct 3, 2025111.90113.75111.90113.26113.261.77%12,950,118
Oct 2, 2025111.97113.09111.03111.29111.29-0.63%13,062,563
Oct 1, 2025112.56113.02111.29111.99111.99-0.67%16,613,992
Sep 30, 2025113.35113.49111.94112.75112.75-1.29%18,076,211
Sep 29, 2025116.06116.50113.67114.22114.22-2.56%19,189,260
Sep 26, 2025115.96118.36115.92117.22117.221.41%18,568,916
Sep 25, 2025114.64115.90114.41115.59115.590.90%15,012,553
Sep 24, 2025114.57115.76114.47114.56114.560.54%14,756,050
Sep 23, 2025112.72114.75112.48113.95113.951.72%25,369,106
Sep 22, 2025112.45112.80111.56112.02112.02-0.71%15,611,495
Sep 19, 2025113.90113.98112.64112.82112.82-0.97%38,746,517
Sep 18, 2025115.17115.35113.40113.93113.93-1.18%14,628,726
Sep 17, 2025114.53115.49114.05115.29115.290.53%13,302,030
Sep 16, 2025112.96115.32112.78114.68114.682.07%17,208,044
Sep 15, 2025112.18112.46111.32112.35112.350.17%12,880,487
Sep 12, 2025112.86113.22111.88112.16112.160.02%11,105,690
Sep 11, 2025111.40112.77110.87112.14112.14-0.32%11,534,502
Sep 10, 2025111.16112.56110.84112.50112.501.67%15,837,583
Sep 9, 2025110.53112.51110.53110.65110.650.73%14,899,502
Sep 8, 2025109.73110.05108.35109.85109.850.57%15,440,513
Sep 5, 2025111.60111.78109.02109.23109.23-2.82%16,826,692
Sep 4, 2025112.11113.13111.38112.40112.400.44%12,864,438
Sep 3, 2025113.97114.43111.46111.91111.91-2.42%14,901,979
Sep 2, 2025114.18115.24113.33114.69114.690.35%15,206,667
Aug 29, 2025113.72114.79113.58114.29114.290.83%14,597,872