Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	19.84	20.36	19.84	20.36	20.36	2.31%	205
May 9, 2025	19.84	19.95	19.80	19.90	19.90	0.76%	46,487
May 8, 2025	19.55	19.77	19.55	19.75	19.75	1.96%	4,681
May 7, 2025	19.41	19.41	19.37	19.37	19.37	-0.67%	1,022
May 6, 2025	19.33	19.58	19.18	19.50	19.50	1.93%	6,666
May 5, 2025	19.33	19.33	19.13	19.13	19.13	-2.79%	6,992
May 2, 2025	20.04	20.04	19.55	19.68	19.68	0.36%	10,855
May 1, 2025	19.56	19.78	19.56	19.61	19.61	0.15%	6,781
Apr 30, 2025	19.96	19.96	19.46	19.58	19.58	-2.59%	23,201
Apr 29, 2025	20.00	20.15	19.97	20.10	20.10	-0.40%	4,094
Apr 28, 2025	20.21	20.23	19.99	20.18	20.18	0.10%	6,200
Apr 25, 2025	20.02	20.16	20.02	20.16	20.16	0.30%	225,959
Apr 24, 2025	19.99	20.12	19.97	20.10	20.10	1.06%	2,600
Apr 23, 2025	20.00	20.19	19.83	19.89	19.89	-1.09%	8,995
Apr 22, 2025	19.77	20.12	19.75	20.11	20.11	3.08%	2,781
Apr 21, 2025	19.46	19.55	19.34	19.51	19.51	-1.56%	2,753
Apr 17, 2025	19.52	20.04	19.52	19.82	19.82	2.85%	8,991
Apr 16, 2025	19.45	19.55	19.25	19.27	19.27	0.36%	11,737
Apr 15, 2025	19.49	19.52	19.15	19.20	19.20	-	18,186
Apr 14, 2025	19.42	19.47	19.18	19.20	19.20	0.10%	7,647
Apr 11, 2025	18.53	19.22	18.38	19.18	19.18	3.68%	16,763
Apr 10, 2025	19.36	19.36	18.40	18.50	18.50	-6.28%	6,562
Apr 9, 2025	18.54	19.74	18.30	19.74	19.74	5.56%	17,730
Apr 8, 2025	19.68	19.68	18.52	18.70	18.70	-1.94%	18,880
Apr 7, 2025	18.60	19.47	18.43	19.07	19.07	-1.35%	24,483
Apr 4, 2025	20.25	20.35	19.28	19.33	19.33	-7.56%	124,125
Apr 3, 2025	21.21	21.39	20.91	20.91	20.91	-5.08%	5,236
Apr 2, 2025	21.94	22.03	21.93	22.03	22.03	-0.27%	3,265
Apr 1, 2025	22.14	22.14	21.92	22.09	22.09	-0.18%	3,317
Mar 31, 2025	22.11	22.25	22.03	22.13	22.13	1.14%	14,091
Mar 28, 2025	21.94	21.94	21.80	21.88	21.88	0.05%	6,012
Mar 27, 2025	21.89	22.04	21.81	21.87	21.87	-0.18%	6,344
Mar 26, 2025	22.00	22.10	21.91	21.91	21.91	1.25%	32,889
Mar 25, 2025	21.75	21.80	21.63	21.64	21.64	0.60%	4,333
Mar 24, 2025	21.64	21.70	21.49	21.51	21.51	0.70%	6,309
Mar 21, 2025	21.50	21.50	21.26	21.36	21.36	-0.84%	6,219
Mar 20, 2025	21.33	21.54	21.33	21.54	21.54	0.33%	5,938
Mar 19, 2025	21.29	21.52	21.29	21.47	21.47	1.80%	7,667
Mar 18, 2025	21.25	21.25	21.09	21.09	21.09	-0.42%	2,702
Mar 17, 2025	21.12	21.25	21.06	21.18	21.18	1.92%	10,612
Mar 14, 2025	20.20	20.78	20.20	20.78	20.78	2.97%	8,668
Mar 13, 2025	20.22	20.44	20.10	20.18	20.18	-0.64%	4,773
Mar 12, 2025	20.28	20.40	20.19	20.31	20.31	0.10%	315,463
Mar 11, 2025	20.79	20.81	20.25	20.29	20.29	-2.45%	6,157
Mar 10, 2025	20.39	20.89	20.39	20.80	20.80	2.36%	10,051
Mar 7, 2025	20.45	20.50	20.29	20.32	20.32	1.45%	20,301
Mar 6, 2025	19.52	20.03	19.48	20.03	20.03	2.46%	5,604
Mar 5, 2025	19.69	19.69	19.31	19.55	19.55	-2.15%	17,037
Mar 4, 2025	19.69	20.14	19.69	19.98	19.98	0.81%	125,739
Mar 3, 2025	20.61	20.61	19.82	19.82	19.82	-4.39%	6,418