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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 111.60 | 111.78 | 109.02 | 109.23 | 109.23 | -2.82% | 16,781,498 |
Sep 4, 2025 | 112.11 | 113.13 | 111.38 | 112.40 | 112.40 | 0.44% | 12,864,438 |
Sep 3, 2025 | 113.97 | 114.43 | 111.46 | 111.91 | 111.91 | -2.42% | 14,901,979 |
Sep 2, 2025 | 114.18 | 115.24 | 113.33 | 114.69 | 114.69 | 0.35% | 15,206,667 |
Aug 29, 2025 | 113.72 | 114.79 | 113.58 | 114.29 | 114.29 | 0.83% | 14,597,872 |
Aug 28, 2025 | 112.87 | 113.65 | 112.07 | 113.35 | 113.35 | 0.53% | 14,189,829 |
Aug 27, 2025 | 111.42 | 112.98 | 111.42 | 112.75 | 112.75 | 1.13% | 15,262,630 |
Aug 26, 2025 | 111.37 | 111.81 | 110.36 | 111.49 | 111.49 | -0.22% | 18,143,880 |
Aug 25, 2025 | 110.90 | 111.92 | 110.54 | 111.74 | 111.74 | 0.41% | 9,744,897 |
Aug 22, 2025 | 109.60 | 111.41 | 109.60 | 111.28 | 111.28 | 1.88% | 13,586,668 |
Aug 21, 2025 | 108.42 | 109.57 | 107.96 | 109.23 | 109.23 | 0.64% | 12,194,897 |
Aug 20, 2025 | 107.88 | 109.33 | 107.68 | 108.53 | 108.53 | 1.03% | 18,959,716 |
Aug 19, 2025 | 106.20 | 107.46 | 106.15 | 107.42 | 107.42 | 0.66% | 16,113,611 |
Aug 18, 2025 | 106.10 | 107.23 | 105.67 | 106.72 | 106.72 | 0.22% | 13,040,018 |
Aug 15, 2025 | 106.19 | 107.56 | 105.95 | 106.49 | 106.49 | -0.83% | 19,271,861 |
Aug 14, 2025 | 107.55 | 107.59 | 106.44 | 107.38 | 106.39 | -0.20% | 13,683,472 |
Aug 13, 2025 | 106.00 | 107.60 | 105.74 | 107.60 | 106.61 | 1.39% | 17,958,695 |
Aug 12, 2025 | 106.34 | 107.28 | 105.78 | 106.13 | 105.15 | 0.28% | 14,113,216 |
Aug 11, 2025 | 107.11 | 107.54 | 105.53 | 105.83 | 104.86 | -0.91% | 13,570,661 |
Aug 8, 2025 | 106.50 | 107.51 | 105.95 | 106.80 | 105.82 | 0.80% | 14,417,734 |
Aug 7, 2025 | 107.14 | 108.06 | 105.89 | 105.95 | 104.97 | -0.53% | 13,468,287 |
Aug 6, 2025 | 108.31 | 109.05 | 106.37 | 106.51 | 105.53 | -0.68% | 15,321,811 |
Aug 5, 2025 | 107.22 | 107.82 | 106.07 | 107.24 | 106.25 | -0.12% | 21,314,254 |
Aug 4, 2025 | 109.22 | 109.92 | 107.09 | 107.37 | 106.38 | -2.07% | 19,129,474 |
Aug 1, 2025 | 112.00 | 112.54 | 108.86 | 109.64 | 108.63 | -1.79% | 19,652,030 |
Jul 31, 2025 | 110.36 | 112.50 | 110.36 | 111.64 | 110.61 | -0.23% | 17,233,744 |
Jul 30, 2025 | 112.41 | 112.61 | 111.26 | 111.90 | 110.87 | -0.87% | 12,996,905 |
Jul 29, 2025 | 111.90 | 113.00 | 111.41 | 112.88 | 111.84 | 1.29% | 15,927,998 |
Jul 28, 2025 | 111.00 | 112.11 | 110.84 | 111.44 | 110.41 | 0.94% | 12,352,966 |
Jul 25, 2025 | 110.73 | 110.98 | 109.70 | 110.40 | 109.38 | -0.35% | 10,548,938 |
Jul 24, 2025 | 109.66 | 110.95 | 109.13 | 110.79 | 109.77 | 0.78% | 15,647,208 |
Jul 23, 2025 | 108.93 | 110.00 | 108.85 | 109.93 | 108.92 | 1.28% | 12,002,687 |
Jul 22, 2025 | 107.98 | 109.44 | 107.61 | 108.54 | 107.54 | 0.45% | 13,970,885 |
Jul 21, 2025 | 107.60 | 108.77 | 107.44 | 108.05 | 107.06 | 0.26% | 17,010,405 |
Jul 18, 2025 | 111.11 | 111.73 | 107.34 | 107.77 | 106.78 | -3.48% | 32,366,594 |
Jul 17, 2025 | 111.49 | 112.23 | 111.09 | 111.66 | 110.63 | -0.51% | 13,151,446 |
Jul 16, 2025 | 112.88 | 113.50 | 112.10 | 112.23 | 111.20 | -0.60% | 11,158,852 |
Jul 15, 2025 | 113.66 | 114.06 | 112.60 | 112.91 | 111.87 | -0.89% | 10,959,347 |
Jul 14, 2025 | 115.23 | 115.23 | 113.22 | 113.92 | 112.87 | -1.31% | 13,220,303 |
Jul 11, 2025 | 114.85 | 115.76 | 114.51 | 115.43 | 114.37 | 0.44% | 11,683,884 |
Jul 10, 2025 | 113.71 | 115.27 | 113.07 | 114.93 | 113.87 | 0.99% | 14,903,884 |
Jul 9, 2025 | 113.92 | 114.27 | 113.27 | 113.80 | 112.75 | -0.34% | 10,652,062 |
Jul 8, 2025 | 110.89 | 114.46 | 110.85 | 114.19 | 113.14 | 2.77% | 17,913,404 |
Jul 7, 2025 | 111.54 | 112.05 | 110.22 | 111.11 | 110.09 | -0.97% | 15,415,889 |
Jul 3, 2025 | 110.86 | 112.47 | 110.62 | 112.20 | 111.17 | 1.04% | 11,223,580 |
Jul 2, 2025 | 110.00 | 111.36 | 108.83 | 111.05 | 110.03 | 1.66% | 11,892,160 |
Jul 1, 2025 | 108.13 | 109.64 | 107.15 | 109.24 | 108.23 | 1.34% | 15,536,896 |
Jun 30, 2025 | 108.64 | 108.84 | 107.72 | 107.80 | 106.81 | -1.44% | 19,199,048 |
Jun 27, 2025 | 109.94 | 110.10 | 108.37 | 109.38 | 108.37 | -0.55% | 22,002,079 |
Jun 26, 2025 | 108.94 | 110.44 | 108.55 | 109.99 | 108.98 | 1.49% | 18,304,841 |