Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	102.28	102.85	101.75	102.69	102.69	0.57%	13,699,144
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
Apr 29, 2025	107.74	108.83	107.52	108.36	107.38	-0.25%	9,483,135
Apr 28, 2025	108.75	109.25	107.68	108.63	107.65	0.06%	13,890,869
Apr 25, 2025	108.14	108.76	107.42	108.57	107.59	-0.06%	11,245,793
Apr 24, 2025	107.97	108.88	106.96	108.63	107.65	1.17%	9,849,553
Apr 23, 2025	108.81	109.30	106.47	107.37	106.40	-0.86%	14,235,710
Apr 22, 2025	106.14	108.94	106.14	108.30	107.32	2.80%	13,147,049
Apr 21, 2025	105.61	105.63	104.12	105.35	104.40	-1.47%	16,926,493
Apr 17, 2025	104.69	108.55	104.46	106.92	105.95	2.62%	17,916,471
Apr 16, 2025	103.95	105.59	103.70	104.19	103.25	1.06%	13,607,024
Apr 15, 2025	103.64	105.41	103.00	103.10	102.17	-0.28%	13,164,863
Apr 14, 2025	105.03	105.09	102.72	103.39	102.46	0.24%	18,019,969
Apr 11, 2025	100.30	103.93	98.79	103.14	102.21	3.21%	22,884,628
Apr 10, 2025	103.71	103.78	97.80	99.93	99.03	-5.55%	33,999,317
Apr 9, 2025	99.37	106.58	98.13	105.80	104.84	4.99%	30,063,287
Apr 8, 2025	105.46	105.60	99.01	100.77	99.86	-2.11%	27,147,750
Apr 7, 2025	100.39	105.80	98.46	102.94	102.01	-1.34%	35,068,450
Apr 4, 2025	109.87	110.83	103.83	104.34	103.40	-7.20%	30,841,318
Apr 3, 2025	114.37	115.45	112.23	112.43	111.41	-5.26%	21,204,636
Apr 2, 2025	118.39	118.84	117.66	118.67	117.60	-0.31%	12,614,605
Apr 1, 2025	119.22	119.28	117.93	119.04	117.96	0.09%	12,425,434
Mar 31, 2025	117.79	119.91	117.79	118.93	117.86	1.02%	21,652,345
Mar 28, 2025	118.10	118.46	117.24	117.73	116.67	-0.14%	10,233,433
Mar 27, 2025	118.10	119.07	117.26	117.89	116.83	-0.32%	12,740,786
Mar 26, 2025	117.68	119.18	117.68	118.27	117.20	1.44%	14,112,756
Mar 25, 2025	116.43	117.64	115.96	116.59	115.54	0.68%	12,081,795
Mar 24, 2025	115.68	116.91	115.58	115.80	114.75	0.26%	14,207,469
Mar 21, 2025	115.50	115.99	114.35	115.50	114.46	-0.35%	41,102,795
Mar 20, 2025	114.72	116.47	114.21	115.90	114.85	0.42%	16,230,772
Mar 19, 2025	114.20	115.82	113.83	115.41	114.37	1.56%	17,315,001