Skip to main content
Exxon Mobil Corporation (LON:0R1M)
London flag London · Delayed Price · Currency is GBP · Price in USD
117.83
+0.83 (0.71%)
At close: Dec 5, 2025

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025117.09118.64116.72118.27118.271.09%16,634
Dec 4, 2025117.93118.30117.00117.00117.00-0.79%14,743
Dec 3, 2025115.59117.93115.38117.93117.932.38%32,730
Dec 2, 2025116.96117.08114.70115.19115.19-1.53%45,960
Dec 1, 2025116.62117.36116.10116.98116.980.91%16,613
Nov 28, 2025114.73116.35114.73115.92115.920.42%30,815
Nov 26, 2025114.70115.73114.33115.44115.440.48%35,743
Nov 25, 2025115.99116.20114.21114.89114.89-0.89%29,934
Nov 24, 2025117.09117.32114.78115.92115.92-1.04%27,391
Nov 21, 2025117.33117.99115.65117.14117.140.01%22,739
Nov 20, 2025117.58118.99116.75117.13117.13-0.49%25,719
Nov 19, 2025118.92119.28115.93117.71117.71-1.12%32,909
Nov 18, 2025117.11119.36116.48119.04119.040.91%24,273
Nov 17, 2025119.00119.66117.97117.97117.97-0.85%26,756
Nov 14, 2025118.07119.25116.72118.98118.98-0.31%24,434
Nov 13, 2025118.30119.74116.10119.35118.320.72%24,577
Nov 12, 2025119.88119.89118.15118.50117.48-1.50%19,970
Nov 11, 2025118.18120.79117.80120.31119.271.92%30,318
Nov 10, 2025117.60118.07115.49118.04117.020.74%21,444
Nov 7, 2025114.58117.50114.24117.18116.162.62%32,569
Nov 6, 2025114.01114.86113.59114.18113.19-0.08%18,326
Nov 5, 2025114.11115.17113.81114.27113.280.26%16,951
Nov 4, 2025113.79114.02112.59113.97112.99-0.39%17,027
Nov 3, 2025114.63114.99113.70114.42113.43-0.24%20,783
Oct 31, 2025114.90116.00110.98114.69113.70-0.91%30,503
Oct 30, 2025116.22116.63115.27115.75114.75-0.98%12,436
Oct 29, 2025115.00117.00114.35116.90115.891.36%8,302
Oct 28, 2025115.85116.55114.44115.33114.33-0.25%7,915
Oct 27, 2025115.87116.47114.35115.62114.620.14%10,661
Oct 24, 2025116.14116.55115.30115.46114.47-0.64%10,495
Oct 23, 2025115.35117.50115.25116.21115.212.41%61,024
Oct 22, 2025113.00114.50112.91113.47112.490.65%24,028
Oct 21, 2025112.57113.25112.07112.74111.770.32%16,144
Oct 20, 2025112.51113.07111.91112.38111.410.10%9,972
Oct 17, 2025110.67112.86109.76112.27111.301.66%30,416
Oct 16, 2025111.88112.35110.42110.44109.49-1.21%281,555
Oct 15, 2025112.25113.46110.99111.79110.83-0.96%19,418
Oct 14, 2025112.36112.97110.26112.88111.910.66%13,340
Oct 13, 2025111.00112.28111.00112.14111.170.38%32,009
Oct 10, 2025113.25113.49111.31111.72110.76-1.26%495,885
Oct 9, 2025113.97115.46113.11113.14112.16-1.18%19,435
Oct 8, 2025114.38115.01113.00114.50113.511.03%21,994
Oct 7, 2025113.99114.89111.76113.33112.35-0.85%61,717
Oct 6, 2025114.02114.73113.10114.29113.310.71%25,911
Oct 3, 2025111.41113.69111.38113.48112.501.68%35,301
Oct 2, 2025112.26112.99111.05111.61110.64-0.18%40,073
Oct 1, 2025112.70112.97111.00111.81110.84-0.20%43,912
Sep 30, 2025114.34114.41111.98112.03111.06-1.67%32,244
Sep 29, 2025117.57117.76113.73113.94112.95-3.16%28,483
Sep 26, 2025115.76118.35115.22117.65116.631.70%24,386