Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
109.23
-3.17 (-2.82%)
At close: Sep 5, 2025, 4:00 PM
109.40
+0.17 (0.16%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025111.60111.78109.02109.23109.23-2.82%16,781,498
Sep 4, 2025112.11113.13111.38112.40112.400.44%12,864,438
Sep 3, 2025113.97114.43111.46111.91111.91-2.42%14,901,979
Sep 2, 2025114.18115.24113.33114.69114.690.35%15,206,667
Aug 29, 2025113.72114.79113.58114.29114.290.83%14,597,872
Aug 28, 2025112.87113.65112.07113.35113.350.53%14,189,829
Aug 27, 2025111.42112.98111.42112.75112.751.13%15,262,630
Aug 26, 2025111.37111.81110.36111.49111.49-0.22%18,143,880
Aug 25, 2025110.90111.92110.54111.74111.740.41%9,744,897
Aug 22, 2025109.60111.41109.60111.28111.281.88%13,586,668
Aug 21, 2025108.42109.57107.96109.23109.230.64%12,194,897
Aug 20, 2025107.88109.33107.68108.53108.531.03%18,959,716
Aug 19, 2025106.20107.46106.15107.42107.420.66%16,113,611
Aug 18, 2025106.10107.23105.67106.72106.720.22%13,040,018
Aug 15, 2025106.19107.56105.95106.49106.49-0.83%19,271,861
Aug 14, 2025107.55107.59106.44107.38106.39-0.20%13,683,472
Aug 13, 2025106.00107.60105.74107.60106.611.39%17,958,695
Aug 12, 2025106.34107.28105.78106.13105.150.28%14,113,216
Aug 11, 2025107.11107.54105.53105.83104.86-0.91%13,570,661
Aug 8, 2025106.50107.51105.95106.80105.820.80%14,417,734
Aug 7, 2025107.14108.06105.89105.95104.97-0.53%13,468,287
Aug 6, 2025108.31109.05106.37106.51105.53-0.68%15,321,811
Aug 5, 2025107.22107.82106.07107.24106.25-0.12%21,314,254
Aug 4, 2025109.22109.92107.09107.37106.38-2.07%19,129,474
Aug 1, 2025112.00112.54108.86109.64108.63-1.79%19,652,030
Jul 31, 2025110.36112.50110.36111.64110.61-0.23%17,233,744
Jul 30, 2025112.41112.61111.26111.90110.87-0.87%12,996,905
Jul 29, 2025111.90113.00111.41112.88111.841.29%15,927,998
Jul 28, 2025111.00112.11110.84111.44110.410.94%12,352,966
Jul 25, 2025110.73110.98109.70110.40109.38-0.35%10,548,938
Jul 24, 2025109.66110.95109.13110.79109.770.78%15,647,208
Jul 23, 2025108.93110.00108.85109.93108.921.28%12,002,687
Jul 22, 2025107.98109.44107.61108.54107.540.45%13,970,885
Jul 21, 2025107.60108.77107.44108.05107.060.26%17,010,405
Jul 18, 2025111.11111.73107.34107.77106.78-3.48%32,366,594
Jul 17, 2025111.49112.23111.09111.66110.63-0.51%13,151,446
Jul 16, 2025112.88113.50112.10112.23111.20-0.60%11,158,852
Jul 15, 2025113.66114.06112.60112.91111.87-0.89%10,959,347
Jul 14, 2025115.23115.23113.22113.92112.87-1.31%13,220,303
Jul 11, 2025114.85115.76114.51115.43114.370.44%11,683,884
Jul 10, 2025113.71115.27113.07114.93113.870.99%14,903,884
Jul 9, 2025113.92114.27113.27113.80112.75-0.34%10,652,062
Jul 8, 2025110.89114.46110.85114.19113.142.77%17,913,404
Jul 7, 2025111.54112.05110.22111.11110.09-0.97%15,415,889
Jul 3, 2025110.86112.47110.62112.20111.171.04%11,223,580
Jul 2, 2025110.00111.36108.83111.05110.031.66%11,892,160
Jul 1, 2025108.13109.64107.15109.24108.231.34%15,536,896
Jun 30, 2025108.64108.84107.72107.80106.81-1.44%19,199,048
Jun 27, 2025109.94110.10108.37109.38108.37-0.55%22,002,079
Jun 26, 2025108.94110.44108.55109.99108.981.49%18,304,841