Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	105.34	107.39	105.34	106.07	106.07	1.40%	18,970,918
May 7, 2025	104.99	105.29	104.07	104.61	104.61	-0.10%	12,335,924
May 6, 2025	103.89	105.98	103.48	104.71	104.71	1.39%	16,303,449
May 5, 2025	104.65	104.66	103.07	103.27	103.27	-2.77%	19,623,970
May 2, 2025	107.72	109.00	104.55	106.21	106.21	0.41%	16,581,870
May 1, 2025	105.10	106.92	104.98	105.78	105.78	0.14%	18,610,256
Apr 30, 2025	107.42	107.42	104.15	105.63	105.63	-2.52%	20,379,282
Apr 29, 2025	107.74	108.83	107.52	108.36	108.36	-0.25%	9,483,135
Apr 28, 2025	108.75	109.25	107.68	108.63	108.63	0.06%	13,890,869
Apr 25, 2025	108.14	108.76	107.42	108.57	108.57	-0.06%	11,245,793
Apr 24, 2025	107.97	108.88	106.96	108.63	108.63	1.17%	9,849,553
Apr 23, 2025	108.81	109.30	106.47	107.37	107.37	-0.86%	14,235,710
Apr 22, 2025	106.14	108.94	106.14	108.30	108.30	2.80%	13,147,049
Apr 21, 2025	105.61	105.63	104.12	105.35	105.35	-1.47%	16,926,493
Apr 17, 2025	104.69	108.55	104.46	106.92	106.92	2.62%	17,916,471
Apr 16, 2025	103.95	105.59	103.70	104.19	104.19	1.06%	13,607,024
Apr 15, 2025	103.64	105.41	103.00	103.10	103.10	-0.28%	13,164,863
Apr 14, 2025	105.03	105.09	102.72	103.39	103.39	0.24%	18,019,969
Apr 11, 2025	100.30	103.93	98.79	103.14	103.14	3.21%	22,884,628
Apr 10, 2025	103.71	103.78	97.80	99.93	99.93	-5.55%	33,999,317
Apr 9, 2025	99.37	106.58	98.13	105.80	105.80	4.99%	30,063,287
Apr 8, 2025	105.46	105.60	99.01	100.77	100.77	-2.11%	27,147,750
Apr 7, 2025	100.39	105.80	98.46	102.94	102.94	-1.34%	35,068,450
Apr 4, 2025	109.87	110.83	103.83	104.34	104.34	-7.20%	30,841,318
Apr 3, 2025	114.37	115.45	112.23	112.43	112.43	-5.26%	21,204,636
Apr 2, 2025	118.39	118.84	117.66	118.67	118.67	-0.31%	12,614,605
Apr 1, 2025	119.22	119.28	117.93	119.04	119.04	0.09%	12,425,434
Mar 31, 2025	117.79	119.91	117.79	118.93	118.93	1.02%	21,652,345
Mar 28, 2025	118.10	118.46	117.24	117.73	117.73	-0.14%	10,233,433
Mar 27, 2025	118.10	119.07	117.26	117.89	117.89	-0.32%	12,740,786
Mar 26, 2025	117.68	119.18	117.68	118.27	118.27	1.44%	14,112,756
Mar 25, 2025	116.43	117.64	115.96	116.59	116.59	0.68%	12,081,795
Mar 24, 2025	115.68	116.91	115.58	115.80	115.80	0.26%	14,207,469
Mar 21, 2025	115.50	115.99	114.35	115.50	115.50	-0.35%	41,102,795
Mar 20, 2025	114.72	116.47	114.21	115.90	115.90	0.42%	16,230,772
Mar 19, 2025	114.20	115.82	113.83	115.41	115.41	1.56%	17,315,001
Mar 18, 2025	114.09	114.54	112.57	113.64	113.64	-0.11%	15,998,713
Mar 17, 2025	111.80	114.50	111.73	113.76	113.76	1.66%	19,908,789
Mar 14, 2025	108.94	112.18	108.31	111.90	111.90	2.97%	15,890,063
Mar 13, 2025	108.33	110.82	107.63	108.67	108.67	-0.42%	17,767,836
Mar 12, 2025	109.05	110.13	108.42	109.13	109.13	-0.03%	14,051,500
Mar 11, 2025	111.92	112.10	108.79	109.16	109.16	-2.36%	19,904,735
Mar 10, 2025	109.28	112.57	109.08	111.80	111.80	2.55%	22,716,116
Mar 7, 2025	108.41	110.40	108.30	109.02	109.02	1.30%	19,624,965
Mar 6, 2025	105.43	108.11	104.36	107.62	107.62	2.07%	17,150,233
Mar 5, 2025	105.84	106.33	103.67	105.44	105.44	-1.95%	24,822,245
Mar 4, 2025	106.36	108.96	105.94	107.54	107.54	-0.20%	19,394,905
Mar 3, 2025	111.70	112.16	106.51	107.76	107.76	-3.21%	18,706,879
Feb 28, 2025	110.11	111.58	109.34	111.33	111.33	1.07%	18,821,665
Feb 27, 2025	110.01	111.29	109.28	110.15	110.15	0.63%	15,293,173