Exxon Mobil Corporation (XOM)
NYSE: XOM
· Real-Time Price · USD
107.38
-0.22 (-0.20%)
At close: Aug 14, 2025, 3:59 PM
107.30
-0.07%
After-hours: Aug 14, 2025, 07:59 PM EDT
XOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 107.55 | 107.59 | 106.44 | 107.38 | n/a | -0.20% | 12,548,856 |
| Aug 13, 2025 | 106.00 | 107.60 | 105.74 | 107.60 | 107.60 | 1.39% | 17,958,700 |
| Aug 12, 2025 | 106.34 | 107.28 | 105.78 | 106.13 | 106.13 | 0.28% | 14,113,216 |
| Aug 11, 2025 | 107.11 | 107.53 | 105.53 | 105.83 | 105.83 | -0.91% | 13,570,700 |
| Aug 8, 2025 | 106.50 | 107.51 | 105.95 | 106.80 | 106.80 | 0.80% | 14,417,734 |
| Aug 7, 2025 | 107.14 | 108.06 | 105.89 | 105.95 | 105.95 | -0.53% | 13,468,300 |
| Aug 6, 2025 | 108.31 | 109.05 | 106.37 | 106.51 | 106.51 | -0.68% | 15,321,811 |
| Aug 5, 2025 | 107.22 | 107.82 | 106.07 | 107.24 | 107.24 | -0.12% | 21,314,300 |
| Aug 4, 2025 | 109.22 | 109.92 | 107.09 | 107.37 | 107.37 | -2.07% | 19,129,500 |
| Aug 1, 2025 | 112.00 | 112.54 | 108.86 | 109.64 | 109.64 | -1.79% | 19,652,030 |
| Jul 31, 2025 | 110.36 | 112.50 | 110.36 | 111.64 | 111.64 | -0.23% | 17,233,744 |
| Jul 30, 2025 | 112.41 | 112.61 | 111.26 | 111.90 | 111.90 | -0.87% | 12,996,905 |
| Jul 29, 2025 | 111.90 | 113.00 | 111.41 | 112.88 | 112.88 | 1.29% | 15,928,000 |
| Jul 28, 2025 | 111.00 | 112.11 | 110.84 | 111.44 | 111.44 | 0.94% | 12,353,000 |
| Jul 25, 2025 | 110.73 | 110.98 | 109.70 | 110.40 | 110.40 | -0.35% | 10,548,938 |
| Jul 24, 2025 | 109.66 | 110.95 | 109.13 | 110.79 | 110.79 | 0.78% | 15,647,208 |
| Jul 23, 2025 | 108.93 | 110.00 | 108.85 | 109.93 | 109.93 | 1.28% | 12,002,700 |
| Jul 22, 2025 | 107.98 | 109.44 | 107.61 | 108.54 | 108.54 | 0.45% | 13,970,900 |
| Jul 21, 2025 | 107.60 | 108.77 | 107.44 | 108.05 | 108.05 | 0.26% | 17,010,405 |
| Jul 18, 2025 | 111.11 | 111.73 | 107.34 | 107.77 | 107.77 | -3.48% | 32,366,600 |