Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	114.65	115.75	114.52	115.40	-	0.40%	11,618,102
Jul 10, 2025	113.71	115.27	113.07	114.93	114.93	0.99%	14,903,884
Jul 9, 2025	113.92	114.27	113.27	113.80	113.80	-0.34%	10,652,062
Jul 8, 2025	110.89	114.46	110.85	114.19	114.19	2.77%	17,913,404
Jul 7, 2025	111.54	112.05	110.22	111.11	111.11	-0.97%	15,415,889
Jul 3, 2025	110.86	112.47	110.62	112.20	112.20	1.04%	11,223,580
Jul 2, 2025	110.00	111.36	108.83	111.05	111.05	1.66%	11,892,160
Jul 1, 2025	108.13	109.64	107.15	109.24	109.24	1.34%	15,536,896
Jun 30, 2025	108.64	108.84	107.72	107.80	107.80	-1.44%	19,199,048
Jun 27, 2025	109.94	110.10	108.37	109.38	109.38	-0.55%	22,002,079
Jun 26, 2025	108.94	110.44	108.55	109.99	109.99	1.49%	18,304,841
Jun 25, 2025	108.11	109.24	107.70	108.37	108.37	0.03%	17,483,231
Jun 24, 2025	109.25	110.94	107.91	108.34	108.34	-3.04%	24,828,277
Jun 23, 2025	116.70	116.95	111.16	111.74	111.74	-2.58%	26,631,056
Jun 20, 2025	113.45	115.04	113.18	114.70	114.70	1.33%	36,273,288
Jun 18, 2025	114.61	115.24	112.94	113.19	113.19	-0.71%	17,968,893
Jun 17, 2025	113.95	114.93	113.11	114.00	114.00	1.35%	19,451,701
Jun 16, 2025	111.82	113.16	111.13	112.48	112.48	0.32%	22,986,113
Jun 13, 2025	112.35	112.53	110.68	112.12	112.12	2.18%	28,540,165
Jun 12, 2025	108.92	110.19	108.22	109.73	109.73	0.38%	17,469,408
Jun 11, 2025	107.76	109.39	106.46	109.31	109.31	1.95%	22,648,191
Jun 10, 2025	106.08	107.65	105.93	107.22	107.22	2.14%	17,634,793
Jun 9, 2025	104.33	105.85	103.83	104.97	104.97	0.67%	17,087,328
Jun 6, 2025	102.76	104.50	102.68	104.27	104.27	2.40%	15,487,844
Jun 5, 2025	102.98	103.05	101.73	101.83	101.83	-0.46%	13,942,218
Jun 4, 2025	103.92	104.92	102.30	102.30	102.30	-1.45%	15,648,515
Jun 3, 2025	102.90	104.66	102.21	103.80	103.80	0.73%	19,194,335
Jun 2, 2025	103.75	103.85	102.22	103.05	103.05	0.73%	17,290,462
May 30, 2025	102.16	102.39	101.19	102.30	102.30	-0.38%	28,645,787
May 29, 2025	102.28	102.85	101.75	102.69	102.69	0.57%	13,832,487
May 28, 2025	104.29	104.43	101.79	102.11	102.11	-1.36%	14,292,377
May 27, 2025	103.49	103.86	102.90	103.52	103.52	0.48%	13,043,604
May 23, 2025	102.60	103.47	102.07	103.03	103.03	0.06%	12,061,606
May 22, 2025	103.06	103.47	101.89	102.97	102.97	-0.67%	13,417,378
May 21, 2025	104.53	104.97	103.64	103.66	103.66	-1.23%	16,716,079
May 20, 2025	106.39	106.72	104.78	104.95	104.95	-1.43%	12,429,321
May 19, 2025	107.57	107.57	105.72	106.47	106.47	-1.59%	16,802,719
May 16, 2025	108.65	108.89	107.45	108.19	108.19	-0.36%	14,042,535
May 15, 2025	106.49	108.65	105.97	108.58	108.58	0.09%	15,004,291
May 14, 2025	108.86	108.86	107.93	108.48	107.50	-0.90%	15,494,932
May 13, 2025	109.32	110.51	109.02	109.46	108.47	0.27%	13,350,836
May 12, 2025	110.27	110.44	108.32	109.16	108.17	1.72%	14,244,559
May 9, 2025	107.14	107.75	106.38	107.31	106.34	1.17%	10,992,080
May 8, 2025	105.34	107.39	105.34	106.07	105.11	1.40%	19,196,548
May 7, 2025	104.99	105.29	104.07	104.61	103.67	-0.10%	12,335,924
May 6, 2025	103.89	105.98	103.48	104.71	103.76	1.39%	16,303,449
May 5, 2025	104.65	104.66	103.07	103.27	102.34	-2.77%	19,623,970
May 2, 2025	107.72	109.00	104.55	106.21	105.25	0.41%	16,581,870
May 1, 2025	105.10	106.92	104.98	105.78	104.82	0.14%	18,610,256
Apr 30, 2025	107.42	107.42	104.15	105.63	104.68	-2.52%	20,379,282