Exxon Mobil Corporation (XOM)
NYSE: XOM
· Real-Time Price · USD
117.22
1.63 (1.41%)
At close: Sep 26, 2025, 3:59 PM
117.35
0.11%
After-hours: Sep 26, 2025, 07:57 PM EDT
XOM 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% | 18,564,625 |
| Sep 25, 2025 | 114.64 | 115.90 | 114.41 | 115.59 | 115.59 | 0.90% | 15,012,600 |
| Sep 24, 2025 | 114.57 | 115.76 | 114.47 | 114.56 | 114.56 | 0.54% | 14,756,100 |
| 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% | 15,611,500 |
| 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% | 12,880,500 |
| Sep 12, 2025 | 112.86 | 113.22 | 111.88 | 112.16 | 112.16 | 0.02% | 11,105,700 |
| 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% | 15,837,600 |
| 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% | 16,826,700 |
| 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% | 14,920,100 |
| Sep 2, 2025 | 114.18 | 115.24 | 113.33 | 114.69 | 114.69 | 0.35% | 15,206,700 |
| Aug 29, 2025 | 113.72 | 114.79 | 113.58 | 114.29 | 114.29 | 0.83% | 14,597,900 |