Exxon Mobil Corporation (XOM)
104.13
0.99 (0.96%)
At close: Apr 14, 2025, 11:13 AM
Exxon Mobil Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 100.30 | 100.30 | 103.93 | 103.93 | 98.79 | 98.79 | 103.14 | 103.14 | 3.21% | 22,710,314 |
| Apr 10, 2025 | 103.71 | 103.71 | 103.78 | 103.78 | 97.80 | 97.80 | 99.93 | 99.93 | -5.55% | 33,999,317 |
| Apr 9, 2025 | 99.37 | 99.37 | 106.58 | 106.58 | 98.13 | 98.13 | 105.80 | 105.80 | 4.99% | 30,063,300 |
| Apr 8, 2025 | 105.46 | 105.46 | 105.60 | 105.60 | 99.01 | 99.01 | 100.77 | 100.77 | -2.11% | 27,147,800 |
| Apr 7, 2025 | 100.39 | 100.39 | 105.80 | 105.80 | 98.46 | 98.46 | 102.94 | 102.94 | -1.34% | 35,068,500 |
| Apr 4, 2025 | 109.87 | 109.87 | 110.83 | 110.83 | 103.83 | 103.83 | 104.34 | 104.34 | -7.20% | 30,841,318 |
| Apr 3, 2025 | 114.37 | 114.37 | 115.45 | 115.45 | 112.23 | 112.23 | 112.43 | 112.43 | -5.26% | 21,204,636 |
| Apr 2, 2025 | 118.39 | 118.39 | 118.84 | 118.84 | 117.66 | 117.66 | 118.67 | 118.67 | -0.31% | 12,614,605 |
| Apr 1, 2025 | 119.22 | 119.22 | 119.28 | 119.28 | 117.93 | 117.93 | 119.04 | 119.04 | 0.09% | 12,425,434 |
| Mar 31, 2025 | 117.79 | 117.79 | 119.91 | 119.91 | 117.79 | 117.79 | 118.93 | 118.93 | 1.02% | 21,652,345 |
| Mar 28, 2025 | 118.10 | 118.10 | 118.46 | 118.46 | 117.24 | 117.24 | 117.73 | 117.73 | -0.14% | 10,233,433 |
| Mar 27, 2025 | 118.10 | 118.10 | 119.07 | 119.07 | 117.26 | 117.26 | 117.89 | 117.89 | -0.32% | 12,740,800 |
| Mar 26, 2025 | 117.68 | 117.68 | 119.18 | 119.18 | 117.68 | 117.68 | 118.27 | 118.27 | 1.44% | 14,112,800 |
| Mar 25, 2025 | 116.43 | 116.43 | 117.64 | 117.64 | 115.96 | 115.96 | 116.59 | 116.59 | 0.68% | 12,081,800 |
| Mar 24, 2025 | 115.68 | 115.68 | 116.91 | 116.91 | 115.58 | 115.58 | 115.80 | 115.80 | 0.26% | 14,207,500 |
| Mar 21, 2025 | 115.50 | 115.50 | 115.99 | 115.99 | 114.35 | 114.35 | 115.50 | 115.50 | -0.35% | 41,102,800 |
| Mar 20, 2025 | 114.72 | 114.72 | 116.47 | 116.47 | 114.21 | 114.21 | 115.90 | 115.90 | 0.42% | 16,230,800 |
| Mar 19, 2025 | 114.20 | 114.20 | 115.82 | 115.82 | 113.83 | 113.83 | 115.41 | 115.41 | 1.56% | 17,315,001 |
| Mar 18, 2025 | 114.09 | 114.09 | 114.54 | 114.54 | 112.57 | 112.57 | 113.64 | 113.64 | -0.11% | 15,998,713 |
| Mar 17, 2025 | 111.80 | 111.80 | 114.50 | 114.50 | 111.73 | 111.73 | 113.76 | 113.76 | 1.66% | 19,908,800 |
| Mar 14, 2025 | 108.94 | 108.94 | 112.18 | 112.18 | 108.31 | 108.31 | 111.90 | 111.90 | 2.97% | 15,890,100 |
| Mar 13, 2025 | 108.33 | 108.33 | 110.82 | 110.82 | 107.63 | 107.63 | 108.67 | 108.67 | -0.42% | 17,767,836 |
| Mar 12, 2025 | 109.05 | 109.05 | 110.13 | 110.13 | 108.42 | 108.42 | 109.13 | 109.13 | -0.03% | 14,051,500 |
| Mar 11, 2025 | 111.92 | 111.92 | 112.10 | 112.10 | 108.79 | 108.79 | 109.16 | 109.16 | -2.36% | 19,904,735 |
| Mar 10, 2025 | 109.28 | 109.28 | 112.57 | 112.57 | 109.08 | 109.08 | 111.80 | 111.80 | 2.55% | 22,749,100 |
| Mar 7, 2025 | 108.41 | 108.41 | 110.40 | 110.40 | 108.30 | 108.30 | 109.02 | 109.02 | 1.30% | 19,625,000 |
| Mar 6, 2025 | 105.43 | 105.43 | 108.11 | 108.11 | 104.36 | 104.36 | 107.62 | 107.62 | 2.07% | 17,150,233 |
| Mar 5, 2025 | 105.84 | 105.84 | 106.33 | 106.33 | 103.67 | 103.67 | 105.44 | 105.44 | -1.95% | 24,822,245 |
| Mar 4, 2025 | 106.36 | 106.36 | 108.96 | 108.96 | 105.94 | 105.94 | 107.54 | 107.54 | -0.20% | 19,394,905 |
| Mar 3, 2025 | 111.70 | 111.70 | 112.16 | 112.16 | 106.51 | 106.51 | 107.76 | 107.76 | -3.21% | 18,706,900 |
| Feb 28, 2025 | 110.11 | 110.11 | 111.58 | 111.58 | 109.34 | 109.34 | 111.33 | 111.33 | 1.07% | 18,821,700 |
| Feb 27, 2025 | 110.01 | 110.01 | 111.29 | 111.29 | 109.28 | 109.28 | 110.15 | 110.15 | 0.63% | 15,293,200 |
| Feb 26, 2025 | 109.74 | 109.74 | 109.87 | 109.87 | 108.52 | 108.52 | 109.46 | 109.46 | -0.25% | 10,446,405 |
| Feb 25, 2025 | 111.30 | 111.30 | 112.13 | 112.13 | 108.89 | 108.89 | 109.73 | 109.73 | -1.38% | 14,497,000 |
| Feb 24, 2025 | 110.93 | 110.93 | 111.86 | 111.86 | 110.32 | 110.32 | 111.27 | 111.27 | 0.52% | 13,153,500 |
| Feb 21, 2025 | 111.32 | 111.32 | 111.85 | 111.85 | 110.56 | 110.56 | 110.69 | 110.69 | -1.17% | 14,710,000 |
| Feb 20, 2025 | 110.57 | 110.57 | 112.42 | 112.42 | 109.95 | 109.95 | 112.00 | 112.00 | 1.54% | 16,325,803 |
| Feb 19, 2025 | 110.76 | 110.76 | 112.13 | 112.13 | 110.06 | 110.06 | 110.30 | 110.30 | 0.15% | 10,964,700 |
| Feb 18, 2025 | 108.63 | 108.63 | 110.99 | 110.99 | 108.32 | 108.32 | 110.14 | 110.14 | 1.76% | 20,060,300 |
| Feb 14, 2025 | 108.52 | 108.52 | 110.23 | 110.23 | 108.10 | 108.10 | 108.24 | 108.24 | 0.10% | 15,733,529 |
| Feb 13, 2025 | 107.15 | 107.15 | 108.41 | 108.41 | 106.52 | 106.52 | 108.13 | 108.13 | 0.73% | 15,460,000 |
| Feb 12, 2025 | 110.05 | 110.05 | 110.23 | 110.23 | 107.18 | 107.18 | 107.35 | 107.35 | -3.87% | 18,244,122 |
| Feb 11, 2025 | 111.60 | 110.61 | 112.51 | 111.51 | 110.82 | 109.84 | 111.67 | 110.68 | 0.63% | 12,713,127 |
| Feb 10, 2025 | 110.01 | 109.04 | 111.03 | 110.05 | 109.88 | 108.91 | 110.97 | 109.99 | 1.91% | 12,142,200 |
| Feb 7, 2025 | 108.78 | 107.81 | 109.73 | 108.75 | 108.32 | 107.36 | 108.89 | 107.92 | 0.42% | 10,051,626 |
| Feb 6, 2025 | 110.77 | 109.79 | 111.05 | 110.07 | 107.99 | 107.03 | 108.43 | 107.47 | -1.32% | 13,411,401 |
| Feb 5, 2025 | 109.74 | 108.77 | 110.01 | 109.04 | 109.10 | 108.14 | 109.88 | 108.91 | -0.07% | 13,364,400 |
| Feb 4, 2025 | 106.71 | 105.77 | 110.28 | 109.31 | 106.53 | 105.59 | 109.96 | 108.99 | 2.68% | 14,835,700 |
| Feb 3, 2025 | 106.64 | 105.69 | 107.30 | 106.35 | 105.32 | 104.39 | 107.09 | 106.14 | 0.24% | 14,623,200 |
| Jan 31, 2025 | 110.55 | 109.57 | 110.55 | 109.57 | 106.10 | 105.16 | 106.83 | 105.88 | -2.50% | 20,381,446 |