Exxon Mobil Corporation (XOM)
NYSE: XOM
· Real-Time Price · USD
109.78
-2.61 (-2.33%)
At close: Sep 05, 2025, 1:16 PM
XOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 112.11 | 113.13 | 111.38 | 112.40 | 112.40 | 0.44% | 12,734,636 |
| 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 |
| 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% | 18,143,900 |
| Aug 25, 2025 | 110.90 | 111.92 | 110.54 | 111.74 | 111.74 | 0.41% | 9,744,900 |
| Aug 22, 2025 | 109.60 | 111.41 | 109.60 | 111.28 | 111.28 | 1.88% | 13,586,700 |
| Aug 21, 2025 | 108.42 | 109.57 | 107.96 | 109.23 | 109.23 | 0.64% | 12,194,900 |
| 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% | 19,271,900 |
| Aug 14, 2025 | 107.55 | 107.59 | 106.44 | 107.38 | 106.39 | -0.20% | 13,683,500 |
| Aug 13, 2025 | 106.00 | 107.60 | 105.74 | 107.60 | 106.61 | 1.39% | 17,958,700 |
| Aug 12, 2025 | 106.34 | 107.28 | 105.78 | 106.13 | 105.15 | 0.28% | 14,113,216 |
| Aug 11, 2025 | 107.11 | 107.53 | 105.53 | 105.83 | 104.85 | -0.91% | 13,570,700 |
| 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% | 13,468,300 |