Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.41	20.41	20.03	20.20	20.20	-0.64%	16,156
Jun 26, 2025	20.18	20.37	20.18	20.33	20.33	1.50%	5,428
Jun 25, 2025	19.97	20.16	19.93	20.03	20.03	-	9,403
Jun 24, 2025	20.19	20.43	19.97	20.03	20.03	-3.00%	27,249
Jun 23, 2025	21.62	21.62	20.60	20.65	20.65	-2.59%	31,120
Jun 20, 2025	21.19	21.20	20.96	21.20	21.20	-	14,499
Jun 19, 2025	21.12	21.26	20.88	21.20	21.20	1.29%	10,873
Jun 18, 2025	21.14	21.25	20.88	20.93	20.93	-0.76%	13,959
Jun 17, 2025	21.02	21.24	21.01	21.09	21.09	1.35%	20,560
Jun 16, 2025	20.72	20.86	20.59	20.81	20.81	0.63%	26,032
Jun 13, 2025	20.70	20.78	20.47	20.68	20.68	2.27%	39,411
Jun 12, 2025	20.19	20.31	20.02	20.22	20.22	0.10%	7,403
Jun 11, 2025	19.95	20.20	19.72	20.20	20.20	1.76%	3,701
Jun 10, 2025	19.68	19.86	19.61	19.85	19.85	1.95%	5,140
Jun 9, 2025	19.36	19.52	19.34	19.47	19.47	1.04%	2,288
Jun 6, 2025	19.04	19.32	19.02	19.27	19.27	2.07%	6,528
Jun 5, 2025	18.99	19.01	18.85	18.88	18.88	-0.32%	14,667
Jun 4, 2025	19.34	19.34	18.94	18.94	18.94	-1.41%	11,620
Jun 3, 2025	19.00	19.26	19.00	19.21	19.21	0.84%	4,901
Jun 2, 2025	19.04	19.11	18.95	19.05	19.05	0.79%	11,452
May 30, 2025	18.90	18.90	18.75	18.90	18.90	-0.58%	11,927
May 29, 2025	18.96	19.02	18.92	19.01	19.01	0.53%	5,889
May 28, 2025	19.07	19.07	18.85	18.91	18.91	-1.36%	15,416
May 27, 2025	19.09	19.17	19.09	19.17	19.17	-2.19%	7,614
May 26, 2025	19.56	19.61	19.55	19.60	19.60	2.67%	3,132
May 23, 2025	18.85	19.10	18.85	19.09	19.09	-0.16%	4,315
May 22, 2025	19.23	19.23	18.89	19.12	19.12	-0.52%	5,127
May 21, 2025	19.43	19.43	19.22	19.22	19.22	-1.08%	3,599
May 20, 2025	19.79	19.79	19.43	19.43	19.43	-2.90%	35,081
May 16, 2025	20.00	20.01	19.90	20.01	20.01	-0.25%	12,529
May 15, 2025	19.87	20.06	19.70	20.06	20.06	-0.15%	33,562
May 14, 2025	20.12	20.12	20.00	20.09	20.09	-0.89%	3,251
May 13, 2025	20.34	20.45	20.20	20.27	20.27	0.25%	6,034
May 12, 2025	20.34	20.36	20.19	20.22	20.22	1.61%	2,385
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