Skip to main content
Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
105.87
+0.36 (0.34%)
At close: Dec 20, 2024, 4:01 PM
106.00
+0.13 (0.12%)
After-hours: Dec 20, 2024, 7:57 PM EST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024105.45106.14104.84105.87105.870.34%38,927,795
Dec 19, 2024107.39107.67105.21105.51105.51-0.86%20,565,600
Dec 18, 2024107.57108.83106.31106.42106.42-1.47%17,114,542
Dec 17, 2024107.24108.17106.79108.01108.01-0.42%17,554,000
Dec 16, 2024110.20110.40108.16108.47108.47-2.14%20,256,100
Dec 13, 2024111.90111.90110.25110.84110.84-0.88%13,106,100
Dec 12, 2024111.59112.38110.78111.82111.82-0.09%14,543,300
Dec 11, 2024112.00112.39111.11111.92111.92-0.67%32,392,238
Dec 10, 2024113.59113.88111.75112.67112.67-0.20%20,990,943
Dec 9, 2024114.64114.94112.75112.90112.90-0.59%17,412,600
Dec 6, 2024114.54114.77113.50113.57113.57-1.05%16,171,100
Dec 5, 2024114.71115.62114.06114.78114.780.44%15,751,204
Dec 4, 2024117.50117.55113.86114.28114.28-2.88%19,520,600
Dec 3, 2024118.72118.72117.26117.67117.67-0.15%11,756,600
Dec 2, 2024118.05118.20116.82117.85117.85-0.09%12,687,317
Nov 29, 2024117.44118.50116.95117.96117.960.25%9,426,500
Nov 27, 2024118.09118.73117.43117.66117.66-0.26%11,079,122
Nov 26, 2024119.53119.68117.85117.97117.97-1.67%14,827,327
Nov 25, 2024121.43121.88119.61119.97119.97-1.49%26,580,300
Nov 22, 2024121.82123.21121.64121.79121.79-0.11%13,323,431
Nov 21, 2024121.08122.55120.27121.93121.931.34%14,675,422
Nov 20, 2024119.17120.47118.64120.32120.321.42%11,360,932
Nov 19, 2024119.75119.75118.20118.63118.63-1.40%11,584,400
Nov 18, 2024119.79120.62119.27120.31120.310.84%14,243,701
Nov 15, 2024120.40121.24119.13119.31119.31-1.04%19,051,713
Nov 14, 2024121.66121.88120.33120.56120.56-0.75%13,041,845
Nov 13, 2024120.57122.05118.80121.47120.480.93%15,127,900
Nov 12, 2024121.13121.31119.84120.35119.37-0.10%11,972,802
Nov 11, 2024121.00121.62120.07120.47119.49-0.53%11,969,700
Nov 8, 2024120.98121.42119.66121.11120.12-0.03%12,836,000
Nov 7, 2024121.30121.50119.61121.15120.160.12%12,184,431
Nov 6, 2024121.15121.91119.30121.00120.011.71%20,807,700
Nov 5, 2024119.08119.21118.01118.96117.990.30%10,436,744
Nov 4, 2024116.07118.70115.93118.61117.643.18%14,965,433
Nov 1, 2024119.93119.95114.84114.95114.01-1.57%20,939,321
Oct 31, 2024117.15118.67116.68116.78115.830.08%20,512,000
Oct 30, 2024117.66118.27116.48116.69115.74-0.50%12,303,738
Oct 29, 2024118.58119.17117.07117.28116.32-1.36%14,731,024
Oct 28, 2024116.79119.01116.77118.90117.93-0.49%11,844,545
Oct 25, 2024120.20120.43119.32119.49118.52-0.08%10,714,600
Oct 24, 2024120.00120.44119.13119.59118.62-0.57%9,905,600
Oct 23, 2024119.97120.75119.40120.27119.29-0.36%8,320,330
Oct 22, 2024120.26121.19119.94120.70119.720.52%9,201,408
Oct 21, 2024120.98121.48119.72120.08119.100.06%10,177,800
Oct 18, 2024120.44120.64119.15120.01119.03-0.28%12,898,640
Oct 17, 2024120.76121.58119.71120.35119.37-0.26%11,204,900
Oct 16, 2024120.89121.44120.60120.66119.680.26%8,426,800
Oct 15, 2024120.82121.95119.78120.35119.37-3.01%15,771,317
Oct 14, 2024123.24124.26122.62124.08123.070.38%9,808,122
Oct 11, 2024123.10124.03122.94123.61122.600.38%8,294,839
Oct 10, 2024123.16123.70122.29123.14122.140.86%10,243,320
Oct 9, 2024120.90122.58120.80122.09121.090.04%11,144,900
Oct 8, 2024123.88124.02121.26122.04121.05-2.66%14,818,500
Oct 7, 2024125.25126.34124.86125.37124.350.43%15,714,440
Oct 4, 2024123.20125.19122.43124.83123.811.84%19,759,207
Oct 3, 2024121.90123.17120.93122.58121.580.87%16,524,334
Oct 2, 2024121.93122.82120.20121.52120.531.33%17,129,700
Oct 1, 2024116.04120.60115.93119.93118.952.31%23,235,900
Sep 30, 2024115.46117.39114.96117.22116.261.21%13,250,657
Sep 27, 2024113.76116.09113.25115.82114.882.68%15,964,000
Sep 26, 2024111.14113.48111.14112.80111.88-1.72%16,887,908
Sep 25, 2024116.49117.05114.04114.77113.83-1.95%13,816,041
Sep 24, 2024117.84118.16116.83117.05116.10-0.26%11,984,900
Sep 23, 2024115.33117.79115.12117.36116.401.81%16,066,300
Sep 20, 2024115.46115.51114.25115.27114.33-0.63%36,206,200
Sep 19, 2024116.16117.58115.19116.00115.051.24%12,660,642
Sep 18, 2024114.11115.63113.81114.58113.650.35%12,569,929
Sep 17, 2024112.32114.37112.12114.18113.251.30%12,202,600
Sep 16, 2024112.05113.09111.69112.71111.791.40%11,729,034
Sep 13, 2024111.47112.47110.93111.15110.24-0.07%10,035,400
Sep 12, 2024109.90111.33109.76111.23110.321.38%15,923,318
Sep 11, 2024110.78110.95107.77109.72108.83-0.99%19,571,945
Sep 10, 2024115.10115.40110.17110.82109.92-3.64%20,913,405
Sep 9, 2024112.87116.15112.66115.01114.072.10%21,645,325
Sep 6, 2024113.59114.18111.73112.64111.72-0.47%13,467,747
Sep 5, 2024115.07115.28113.07113.17112.25-0.78%17,200,800
Sep 4, 2024115.29116.15113.98114.06113.13-1.22%12,620,600
Sep 3, 2024115.84116.09114.04115.47114.53-2.09%15,725,139
Aug 30, 2024116.79118.02116.29117.94116.98-0.16%13,284,700
Aug 29, 2024117.20118.79116.35118.13117.171.38%10,753,900
Aug 28, 2024117.00117.58116.26116.52115.57-0.99%10,742,900
Aug 27, 2024118.96119.41117.40117.68116.72-0.95%9,991,631
Aug 26, 2024117.76118.94116.92118.81117.842.14%13,671,016
Aug 23, 2024115.03116.72115.03116.32115.371.39%10,381,431
Aug 22, 2024113.78115.01113.64114.73113.790.77%10,609,501
Aug 21, 2024115.01115.57113.76113.85112.92-0.64%11,752,400
Aug 20, 2024118.65118.65114.51114.58113.65-3.33%15,632,000
Aug 19, 2024118.40120.50118.17118.53117.560.30%12,417,500
Aug 16, 2024117.99118.48117.66118.17117.21-0.47%10,056,024
Aug 15, 2024118.25119.63118.12118.73117.76-0.18%11,579,432
Aug 14, 2024118.10119.90117.63118.95117.040.92%12,194,520
Aug 13, 2024118.28118.51117.50117.86115.97-0.96%11,585,100
Aug 12, 2024119.55120.17118.02119.00117.090.13%13,228,911
Aug 9, 2024117.89119.31117.36118.85116.940.81%12,151,900
Aug 8, 2024116.08118.11115.73117.89116.001.91%13,851,000
Aug 7, 2024115.45117.12115.26115.68113.821.33%13,660,700
Aug 6, 2024114.45115.63113.63114.16112.33-0.53%13,647,800
Aug 5, 2024115.54116.03113.25114.77112.93-1.81%18,025,900
Aug 2, 2024115.97118.87115.42116.88115.00-0.06%20,403,800
Aug 1, 2024118.35119.49116.36116.95115.07-1.38%15,051,500