Skip to main content
Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
111.57
-0.44 (-0.39%)
Feb 21, 2025, 9:40 AM EST - Market open

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025110.57112.42109.95112.00112.001.54%16,294,106
Feb 19, 2025110.76112.13110.06110.30110.300.15%10,964,698
Feb 18, 2025108.63110.99108.32110.14110.141.76%20,060,298
Feb 14, 2025108.52110.23108.10108.24108.240.10%15,733,529
Feb 13, 2025107.15108.41106.52108.13108.130.73%15,459,952
Feb 12, 2025110.05110.23107.18107.35107.35-3.87%18,244,122
Feb 11, 2025111.60112.51110.82111.67110.650.63%12,713,127
Feb 10, 2025110.01111.03109.88110.97109.961.91%12,142,197
Feb 7, 2025108.78109.73108.32108.89107.900.42%10,051,626
Feb 6, 2025110.77111.05107.99108.43107.44-1.32%13,411,401
Feb 5, 2025109.74110.01109.10109.88108.88-0.07%13,364,387
Feb 4, 2025106.71110.28106.53109.96108.962.68%14,835,692
Feb 3, 2025106.64107.30105.32107.09106.110.24%14,623,197
Jan 31, 2025110.55110.55106.10106.83105.85-2.50%20,381,446
Jan 30, 2025109.24109.85108.70109.57108.570.83%14,346,335
Jan 29, 2025107.71108.78107.47108.67107.680.58%12,345,523
Jan 28, 2025110.41110.87107.79108.04107.05-1.93%15,862,029
Jan 27, 2025109.01110.45108.39110.17109.161.39%15,926,670
Jan 24, 2025110.24110.71108.41108.66107.67-1.35%14,235,885
Jan 23, 2025110.31111.14109.61110.15109.140.57%13,726,784
Jan 22, 2025111.20111.57109.40109.53108.53-1.74%15,718,012
Jan 21, 2025112.05112.18111.13111.47110.45-0.76%20,416,286
Jan 17, 2025111.03112.87110.82112.32111.290.90%19,298,504
Jan 16, 2025111.19111.69110.55111.32110.30-0.17%10,366,585
Jan 15, 2025110.05111.73109.47111.51110.491.63%14,521,095
Jan 14, 2025108.79109.76107.83109.72108.720.39%11,191,175
Jan 13, 2025107.13109.63107.13109.29108.292.58%17,073,395
Jan 10, 2025108.70110.10105.78106.54105.57-0.36%19,304,499
Jan 8, 2025107.31107.71106.01106.93105.95-1.67%17,858,110
Jan 7, 2025108.94110.06108.28108.75107.760.94%12,625,890
Jan 6, 2025108.24109.78107.52107.74106.76-0.11%15,623,677
Jan 3, 2025108.00108.49107.46107.86106.870.51%14,237,885
Jan 2, 2025108.28109.00106.88107.31106.33-0.24%12,685,447
Dec 31, 2024106.17107.90105.78107.57106.591.71%12,387,756
Dec 30, 2024106.30106.56105.51105.76104.79-0.68%11,080,770
Dec 27, 2024106.30107.99105.77106.48105.51-0.01%11,943,906
Dec 26, 2024106.52107.03105.94106.49105.520.08%9,653,408
Dec 24, 2024106.52107.19105.70106.40105.430.09%7,806,997
Dec 23, 2024105.31106.60104.92106.30105.330.41%12,285,078
Dec 20, 2024105.45106.14104.84105.87104.900.34%40,141,153
Dec 19, 2024107.39107.67105.21105.51104.55-0.86%20,565,557
Dec 18, 2024107.57108.83106.31106.42105.45-1.47%17,114,542
Dec 17, 2024107.24108.17106.79108.01107.02-0.42%17,553,995
Dec 16, 2024110.20110.40108.16108.47107.48-2.14%20,256,088
Dec 13, 2024111.90111.90110.25110.84109.83-0.88%13,106,079
Dec 12, 2024111.59112.38110.78111.82110.80-0.09%14,543,256
Dec 11, 2024112.00112.39111.11111.92110.90-0.67%32,392,238
Dec 10, 2024113.59113.88111.75112.67111.64-0.20%20,990,943
Dec 9, 2024114.64114.94112.75112.90111.87-0.59%17,412,565
Dec 6, 2024114.54114.77113.50113.57112.53-1.05%16,171,066
Dec 5, 2024114.71115.62114.06114.78113.730.44%15,751,204
Dec 4, 2024117.50117.55113.86114.28113.24-2.88%19,520,583
Dec 3, 2024118.72118.72117.26117.67116.60-0.15%11,756,566
Dec 2, 2024118.05118.20116.82117.85116.77-0.09%12,687,317
Nov 29, 2024117.44118.50116.95117.96116.880.25%9,426,499
Nov 27, 2024118.09118.73117.43117.66116.59-0.26%11,079,122
Nov 26, 2024119.53119.68117.85117.97116.89-1.67%14,827,327
Nov 25, 2024121.43121.88119.61119.97118.87-1.49%26,580,295
Nov 22, 2024121.82123.21121.64121.79120.68-0.11%13,323,431
Nov 21, 2024121.08122.56120.27121.93120.821.34%14,675,422
Nov 20, 2024119.17120.47118.64120.32119.221.42%11,360,932
Nov 19, 2024119.75119.75118.20118.63117.55-1.40%11,584,382
Nov 18, 2024119.79120.62119.27120.31119.210.84%14,243,701
Nov 15, 2024120.40121.24119.13119.31118.22-1.04%19,051,713
Nov 14, 2024121.66121.88120.33120.56119.46-0.75%13,041,845
Nov 13, 2024120.57122.05118.80121.47119.380.93%15,127,877
Nov 12, 2024121.13121.31119.84120.35118.28-0.10%11,972,802
Nov 11, 2024121.00121.62120.07120.47118.40-0.53%11,969,663
Nov 8, 2024120.98121.42119.66121.11119.03-0.03%12,835,969
Nov 7, 2024121.30121.50119.61121.15119.070.12%12,184,431
Nov 6, 2024121.15121.91119.30121.00118.921.71%20,807,681
Nov 5, 2024119.08119.21118.01118.96116.910.30%10,436,744
Nov 4, 2024116.07118.70115.93118.61116.573.18%14,965,433
Nov 1, 2024119.93119.95114.84114.95112.97-1.57%20,939,321
Oct 31, 2024117.15118.67116.68116.78114.770.08%20,511,977
Oct 30, 2024117.66118.27116.48116.69114.68-0.50%12,303,738
Oct 29, 2024118.58119.17117.07117.28115.26-1.36%14,731,024
Oct 28, 2024116.79119.01116.77118.90116.85-0.49%11,844,545
Oct 25, 2024120.20120.43119.32119.49117.43-0.08%10,714,583
Oct 24, 2024120.00120.44119.13119.59117.53-0.57%9,905,556
Oct 23, 2024119.97120.75119.40120.27118.20-0.36%8,320,330
Oct 22, 2024120.26121.19119.94120.70118.620.52%9,201,408
Oct 21, 2024120.98121.48119.72120.08118.010.06%10,177,777
Oct 18, 2024120.44120.64119.15120.01117.95-0.28%12,898,640
Oct 17, 2024120.76121.58119.71120.35118.28-0.26%11,204,857
Oct 16, 2024120.89121.44120.60120.66118.580.26%8,426,770
Oct 15, 2024120.82121.95119.78120.35118.28-3.01%15,771,317
Oct 14, 2024123.24124.26122.62124.08121.950.38%9,808,122
Oct 11, 2024123.10124.03122.94123.61121.480.38%8,294,839
Oct 10, 2024123.16123.70122.29123.14121.020.86%10,243,320
Oct 9, 2024120.90122.58120.80122.09119.990.04%11,144,864
Oct 8, 2024123.88124.02121.26122.04119.94-2.66%14,818,475
Oct 7, 2024125.25126.34124.86125.37123.210.43%15,714,440
Oct 4, 2024123.20125.19122.43124.83122.681.84%19,759,207
Oct 3, 2024121.90123.17120.93122.58120.470.87%16,524,334
Oct 2, 2024121.93122.82120.20121.52119.431.33%17,129,676
Oct 1, 2024116.04120.60115.93119.93117.872.31%23,235,878
Sep 30, 2024115.46117.39114.96117.22115.201.21%13,250,657
Sep 27, 2024113.76116.09113.25115.82113.832.68%15,963,973
Sep 26, 2024111.14113.48111.14112.80110.86-1.72%16,887,908