Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.34	101.64	100.34	101.64	101.64	1.15%	120
Dec 4, 2025	100.76	101.34	100.76	100.48	100.48	-0.28%	255
Dec 3, 2025	99.54	100.42	99.54	100.76	100.76	1.38%	55
Dec 2, 2025	99.45	99.45	99.45	99.39	99.39	-1.20%	3
Dec 1, 2025	100.14	100.66	100.14	100.60	100.60	0.74%	177
Nov 28, 2025	99.48	100.98	99.36	99.86	99.86	0.63%	2,051
Nov 27, 2025	99.41	99.55	99.41	99.23	99.23	-0.30%	53
Nov 26, 2025	99.28	99.28	99.28	99.53	99.53	-0.05%	8
Nov 25, 2025	99.58	99.58	99.58	99.58	99.58	-1.03%	-
Nov 24, 2025	100.62	100.62	100.62	100.62	100.62	-0.67%	-
Nov 21, 2025	101.14	101.42	101.00	101.30	101.30	-1.23%	140
Nov 20, 2025	102.26	102.38	101.94	102.56	102.56	0.83%	83
Nov 19, 2025	102.58	102.88	100.88	101.72	101.72	-0.39%	202
Nov 18, 2025	101.44	101.68	101.44	102.12	102.12	-0.33%	73
Nov 17, 2025	102.76	102.76	102.36	102.46	102.46	0.29%	452
Nov 14, 2025	101.38	102.38	101.38	102.16	102.16	0.06%	82
Nov 13, 2025	101.00	102.44	96.65	102.10	102.10	-0.22%	59
Nov 12, 2025	103.02	103.38	102.32	102.32	102.32	-1.65%	185
Nov 11, 2025	102.28	103.38	102.28	104.04	104.04	2.54%	282
Nov 10, 2025	101.54	101.54	99.96	101.46	101.46	0.36%	101
Nov 7, 2025	99.37	101.20	99.37	101.10	101.10	1.72%	230
Nov 6, 2025	98.93	99.37	98.70	99.39	99.39	-0.44%	113
Nov 5, 2025	99.95	99.95	99.95	99.83	99.83	0.91%	2
Nov 4, 2025	98.75	98.96	98.27	98.93	98.93	-0.56%	92
Nov 3, 2025	99.77	99.77	98.96	99.49	99.49	0.81%	129
Oct 31, 2025	100.06	100.06	96.71	98.69	98.69	-1.76%	148
Oct 30, 2025	100.02	100.02	99.81	100.46	100.46	0.58%	76
Oct 29, 2025	98.62	99.74	98.62	99.88	99.88	0.99%	125
Oct 28, 2025	99.43	99.43	99.43	98.90	98.90	-0.42%	10
Oct 27, 2025	99.16	99.45	99.16	99.32	99.32	-0.01%	102
Oct 24, 2025	99.90	100.24	99.90	99.33	99.33	-0.71%	52
Oct 23, 2025	100.00	100.46	99.78	100.04	100.04	1.62%	230
Oct 22, 2025	98.44	98.73	98.35	98.45	98.45	1.57%	547
Oct 21, 2025	96.52	97.12	96.52	96.93	96.93	0.74%	77
Oct 20, 2025	96.32	96.39	96.32	96.22	96.22	-0.02%	266
Oct 17, 2025	93.82	96.24	93.82	96.24	96.24	0.59%	132
Oct 16, 2025	96.21	96.21	95.95	95.68	95.68	-0.75%	195
Oct 15, 2025	96.96	97.48	96.80	96.40	96.40	-0.40%	224
Oct 14, 2025	96.07	97.08	95.85	96.79	96.79	0.24%	490
Oct 13, 2025	96.28	96.95	96.25	96.56	96.56	0.22%	237
Oct 10, 2025	98.07	98.07	96.38	96.35	96.35	-2.16%	42
Oct 9, 2025	98.47	99.21	98.36	98.48	98.48	-0.46%	233
Oct 8, 2025	98.36	98.39	97.89	98.94	98.94	1.61%	459
Oct 7, 2025	96.25	96.94	96.25	97.37	97.37	-0.50%	65
Oct 6, 2025	97.39	97.74	97.24	97.86	97.86	1.51%	126
Oct 3, 2025	95.79	96.86	95.54	96.40	96.40	0.70%	97
Oct 2, 2025	96.28	96.28	96.28	95.73	95.73	0.14%	35
Oct 1, 2025	95.95	95.95	95.14	95.60	95.60	-0.50%	107
Sep 30, 2025	97.56	97.56	95.94	96.08	96.08	-1.83%	268
Sep 29, 2025	100.50	100.50	97.61	97.87	97.87	-2.77%	154