Skip to main content
logo
Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
117.28
+0.74 (0.63%)
Dec 19, 2025, 10:53 AM EST - Market open

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025116.75117.57116.72117.28-0.63%8,781,186
Dec 18, 2025116.99116.99115.63116.54116.54-0.74%13,704,522
Dec 17, 2025115.21117.62115.17117.41117.412.38%18,502,152
Dec 16, 2025116.77116.84114.61114.68114.68-2.62%17,638,716
Dec 15, 2025119.01119.03116.85117.76117.76-0.89%16,358,669
Dec 12, 2025119.44119.92118.31118.82118.82-0.60%14,459,538
Dec 11, 2025119.11120.36119.07119.54119.54-14,781,787
Dec 10, 2025118.73119.87118.37119.54119.541.09%19,845,192
Dec 9, 2025116.90120.47116.89118.25118.251.96%23,790,815
Dec 8, 2025115.83117.00115.04115.98115.98-0.48%14,904,164
Dec 5, 2025116.75118.78116.41116.54116.54-0.51%12,516,864
Dec 4, 2025117.50118.34116.66117.14117.14-0.56%13,686,897
Dec 3, 2025115.95117.98115.88117.80117.802.10%16,819,130
Dec 2, 2025116.44116.60114.69115.38115.38-1.07%14,607,704
Dec 1, 2025116.10117.41116.10116.63116.630.61%12,658,100
Nov 28, 2025114.95118.74114.82115.92115.921.00%7,240,825
Nov 26, 2025114.41115.74114.31114.77114.770.23%11,650,597
Nov 25, 2025115.18115.90114.19114.51114.51-1.26%14,434,558
Nov 24, 2025117.20117.20114.74115.97115.97-0.95%18,034,923
Nov 21, 2025116.99117.38115.65117.08117.080.05%15,667,596
Nov 20, 2025117.98119.01116.74117.02117.02-0.28%14,401,011
Nov 19, 2025116.85118.18115.93117.35117.35-1.41%15,919,239
Nov 18, 2025117.26119.48116.48119.03119.031.15%15,808,518
Nov 17, 2025118.97119.50117.11117.68117.68-1.35%16,034,860
Nov 14, 2025118.45119.48116.66119.29119.290.42%17,064,267
Nov 13, 2025118.63119.76118.28118.79117.760.57%17,291,874
Nov 12, 2025119.10119.28117.79118.12117.10-1.39%13,790,889
Nov 11, 2025118.83120.81118.83119.78118.741.32%16,077,101
Nov 10, 2025117.44118.45115.46118.22117.190.85%13,047,958
Nov 7, 2025115.21117.51114.90117.22116.202.38%17,181,149
Nov 6, 2025113.64114.94113.64114.50113.510.72%14,219,654
Nov 5, 2025114.09115.18113.67113.68112.69-0.40%12,400,921
Nov 4, 2025113.38114.35112.51114.14113.150.33%16,860,741
Nov 3, 2025114.50114.99113.64113.76112.77-0.52%12,290,304
Oct 31, 2025113.98115.23112.62114.36113.37-0.29%20,213,352
Oct 30, 2025116.43116.52114.53114.69113.70-1.51%16,172,943
Oct 29, 2025114.92117.05114.81116.45115.441.23%12,570,572
Oct 28, 2025115.49116.18114.99115.03114.03-0.78%9,535,211
Oct 27, 2025115.70115.99115.10115.94114.930.48%10,975,412
Oct 24, 2025116.35116.47115.18115.39114.39-0.51%9,919,409
Oct 23, 2025116.63116.85115.36115.98114.971.11%15,001,088
Oct 22, 2025113.45115.18113.08114.71113.721.77%12,938,790
Oct 21, 2025112.89113.36111.99112.71111.730.01%9,202,349
Oct 20, 2025112.00113.15111.98112.70111.720.41%9,523,617
Oct 17, 2025111.63112.91111.18112.24111.271.45%13,460,069
Oct 16, 2025111.88112.19110.39110.64109.68-0.87%11,782,202
Oct 15, 2025112.80113.57110.97111.61110.64-0.61%12,182,935
Oct 14, 2025110.76112.96110.71112.29111.320.04%11,167,154
Oct 13, 2025111.54112.30111.32112.24111.271.36%10,296,499
Oct 10, 2025112.26112.62110.71110.73109.77-1.93%13,811,577