Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	115.96	118.36	115.92	117.22	117.22	1.41%	17,975,500
Sep 25, 2025	114.64	115.90	114.41	115.59	115.59	0.90%	15,012,553
Sep 24, 2025	114.57	115.76	114.47	114.56	114.56	0.54%	14,756,050
Sep 23, 2025	112.72	114.75	112.48	113.95	113.95	1.72%	25,369,106
Sep 22, 2025	112.45	112.80	111.56	112.02	112.02	-0.71%	15,611,495
Sep 19, 2025	113.90	113.98	112.64	112.82	112.82	-0.97%	38,746,517
Sep 18, 2025	115.17	115.35	113.40	113.93	113.93	-1.18%	14,628,726
Sep 17, 2025	114.53	115.49	114.05	115.29	115.29	0.53%	13,302,030
Sep 16, 2025	112.96	115.32	112.78	114.68	114.68	2.07%	17,208,044
Sep 15, 2025	112.18	112.46	111.32	112.35	112.35	0.17%	12,880,487
Sep 12, 2025	112.86	113.22	111.88	112.16	112.16	0.02%	11,105,690
Sep 11, 2025	111.40	112.77	110.87	112.14	112.14	-0.32%	11,534,502
Sep 10, 2025	111.16	112.56	110.84	112.50	112.50	1.67%	15,837,583
Sep 9, 2025	110.53	112.51	110.53	110.65	110.65	0.73%	14,899,502
Sep 8, 2025	109.73	110.05	108.35	109.85	109.85	0.57%	15,440,513
Sep 5, 2025	111.60	111.78	109.02	109.23	109.23	-2.82%	16,826,692
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