Skip to main content
Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
112.80
-1.97 (-1.72%)
At close: Sep 26, 2024, 4:01 PM
112.90
+0.10 (0.09%)
After-hours: Sep 26, 2024, 6:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024111.14113.48111.14112.80112.80-1.72%16,820,476
Sep 25, 2024116.49117.05114.04114.77114.77-1.95%13,816,041
Sep 24, 2024117.84118.16116.83117.05117.05-0.26%11,984,863
Sep 23, 2024115.33117.79115.12117.36117.361.81%16,066,285
Sep 20, 2024115.46115.51114.25115.27115.27-0.63%36,206,195
Sep 19, 2024116.16117.58115.19116.00116.001.24%12,660,642
Sep 18, 2024114.11115.63113.81114.58114.580.35%12,569,929
Sep 17, 2024112.32114.37112.12114.18114.181.30%12,202,556
Sep 16, 2024112.05113.09111.69112.71112.711.40%11,729,034
Sep 13, 2024111.47112.47110.93111.15111.15-0.07%10,035,392
Sep 12, 2024109.90111.33109.76111.23111.231.38%15,923,318
Sep 11, 2024110.78110.95107.77109.72109.72-0.99%19,571,945
Sep 10, 2024115.10115.40110.17110.82110.82-3.64%20,913,405
Sep 9, 2024112.87116.15112.66115.01115.012.10%21,645,325
Sep 6, 2024113.59114.18111.73112.64112.64-0.47%13,467,747
Sep 5, 2024115.07115.28113.07113.17113.17-0.78%17,200,770
Sep 4, 2024115.29116.15113.98114.06114.06-1.22%12,042,710
Sep 3, 2024115.84116.09114.04115.47115.47-2.09%15,725,139
Aug 30, 2024116.79118.02116.29117.94117.94-0.16%13,284,689
Aug 29, 2024117.20118.79116.35118.13118.131.38%10,753,895
Aug 28, 2024117.00117.58116.26116.52116.52-0.99%10,742,867
Aug 27, 2024118.96119.41117.40117.68117.68-0.95%9,991,631
Aug 26, 2024117.76118.94116.92118.81118.812.14%13,671,016
Aug 23, 2024115.03116.72115.03116.32116.321.39%10,381,431
Aug 22, 2024113.78115.01113.64114.73114.730.77%10,609,501
Aug 21, 2024115.01115.57113.76113.85113.85-0.64%11,752,358
Aug 20, 2024118.65118.65114.51114.58114.58-3.33%15,631,967
Aug 19, 2024118.40120.50118.17118.53118.530.30%12,417,467
Aug 16, 2024117.99118.48117.66118.17118.17-0.47%10,056,024
Aug 15, 2024118.25119.63118.12118.73118.73-0.18%11,579,432
Aug 14, 2024118.10119.90117.63118.95118.010.92%12,194,520
Aug 13, 2024118.28118.51117.50117.86116.92-0.96%11,585,067
Aug 12, 2024119.55120.17118.02119.00118.060.13%13,228,911
Aug 9, 2024117.89119.31117.36118.85117.910.81%12,151,867
Aug 8, 2024116.08118.11115.73117.89116.951.91%13,850,993
Aug 7, 2024115.45117.12115.26115.68114.761.33%13,660,657
Aug 6, 2024114.45115.63113.63114.16113.25-0.53%13,647,778
Aug 5, 2024115.54116.03113.25114.77113.86-1.81%18,025,858
Aug 2, 2024115.97118.87115.42116.88115.95-0.06%20,403,773
Aug 1, 2024118.35119.49116.36116.95116.02-1.38%15,051,482
Jul 31, 2024119.64119.76118.56118.59117.650.36%15,137,710
Jul 30, 2024116.36118.60116.23118.17117.231.78%12,483,857
Jul 29, 2024117.32117.39115.38116.10115.18-1.05%8,861,806
Jul 26, 2024116.77118.03116.47117.33116.40-0.09%11,252,479
Jul 25, 2024115.17118.03114.56117.43116.502.10%17,021,698
Jul 24, 2024113.77115.20113.07115.01114.101.41%14,925,184
Jul 23, 2024114.81115.17113.17113.41112.51-1.61%11,251,733
Jul 22, 2024115.18115.94114.58115.27114.36-0.69%12,065,877
Jul 19, 2024118.59118.88115.87116.07115.15-2.30%16,157,707
Jul 18, 2024117.95119.92117.44118.80117.860.99%13,033,563
Jul 17, 2024116.74118.18116.55117.64116.711.38%13,602,766
Jul 16, 2024114.35116.35113.71116.04115.120.72%13,614,050
Jul 15, 2024114.27116.16113.58115.21114.301.71%13,032,503
Jul 12, 2024113.99114.15112.63113.27112.370.02%11,684,946
Jul 11, 2024111.43113.32110.93113.25112.351.19%13,084,875
Jul 10, 2024110.92111.96110.42111.92111.030.88%10,004,094
Jul 9, 2024111.11112.54110.62110.94110.06-1.11%11,729,085
Jul 8, 2024112.39113.55111.42112.18111.29-1.05%13,350,549
Jul 5, 2024114.61114.63112.69113.37112.47-1.21%12,630,986
Jul 3, 2024114.27115.66114.27114.76113.850.51%7,732,928
Jul 2, 2024115.90115.94113.49114.18113.27-0.68%13,326,703
Jul 1, 2024115.71116.74114.53114.96114.05-0.14%11,972,881
Jun 28, 2024115.86116.54114.68115.12114.210.19%24,565,910
Jun 27, 2024114.99114.99114.11114.90113.990.43%16,812,731
Jun 26, 2024114.39114.82113.14114.41113.500.03%15,771,751
Jun 25, 2024114.11114.55113.46114.37113.460.28%16,213,682
Jun 24, 2024111.64114.53111.64114.05113.152.97%16,266,688
Jun 21, 2024111.90112.70110.76110.76109.88-0.88%52,220,574
Jun 20, 2024109.91112.62109.59111.74110.852.16%17,433,192
Jun 18, 2024109.03110.72108.80109.38108.510.94%17,762,915
Jun 17, 2024109.17109.46108.18108.36107.50-0.69%21,147,943
Jun 14, 2024110.02110.21108.59109.11108.24-0.85%13,313,430
Jun 13, 2024110.84110.86109.72110.04109.17-0.80%14,466,868
Jun 12, 2024113.30113.30110.54110.93110.05-1.11%13,606,788
Jun 11, 2024112.49112.67111.31112.17111.28-0.80%12,462,403
Jun 10, 2024113.06114.22112.70113.08112.180.29%15,245,227
Jun 7, 2024113.79114.90112.67112.75111.86-1.07%13,289,196
Jun 6, 2024112.75114.04112.11113.97113.070.75%13,154,094
Jun 5, 2024112.89113.19111.48113.12112.220.40%14,863,516
Jun 4, 2024113.00113.09110.92112.67111.78-1.56%19,412,238
Jun 3, 2024116.30116.36113.76114.45113.54-2.40%19,589,338
May 31, 2024114.12117.49113.99117.26116.332.87%29,037,378
May 30, 2024113.27114.13112.96113.99113.090.32%14,691,976
May 29, 2024114.53114.55112.81113.63112.73-1.07%13,902,001
May 28, 2024113.52115.11113.07114.86113.951.27%13,978,305
May 24, 2024114.84115.08113.04113.42112.52-0.08%12,212,949
May 23, 2024115.60117.51113.36113.51112.61-1.71%15,979,835
May 22, 2024117.46117.46114.96115.48114.56-2.01%17,879,252
May 21, 2024118.40119.45117.78117.85116.92-0.69%14,494,980
May 20, 2024119.73119.89118.55118.67117.73-0.81%11,551,250
May 17, 2024118.30119.83117.96119.64118.691.50%15,104,469
May 16, 2024118.54119.30117.54117.87116.93-0.60%15,745,202
May 15, 2024117.61118.84116.08118.58117.640.77%18,244,303
May 14, 2024116.79117.74116.48117.67116.74-0.20%15,079,131
May 13, 2024118.42119.04117.12117.91116.04-0.04%15,060,619
May 10, 2024118.54118.66117.58117.96116.09-0.41%13,648,130
May 9, 2024116.20118.53116.19118.44116.561.97%17,563,975
May 8, 2024115.71116.95115.41116.15114.31-0.02%18,957,166
May 7, 2024117.28117.58115.93116.17114.33-0.50%30,121,973
May 6, 2024116.67118.34116.40116.75114.900.65%31,401,260