Skip to main content
Exxon Mobil Corporation (BIT:1XOM)
Italy flag Italy · Delayed Price · Currency is EUR
101.64
+1.16 (1.15%)
At close: Dec 5, 2025

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025100.34101.64100.34101.64101.641.15%120
Dec 4, 2025100.76101.34100.76100.48100.48-0.28%255
Dec 3, 202599.54100.4299.54100.76100.761.38%55
Dec 2, 202599.4599.4599.4599.3999.39-1.20%3
Dec 1, 2025100.14100.66100.14100.60100.600.74%177
Nov 28, 202599.48100.9899.3699.8699.860.63%2,051
Nov 27, 202599.4199.5599.4199.2399.23-0.30%53
Nov 26, 202599.2899.2899.2899.5399.53-0.05%8
Nov 25, 202599.5899.5899.5899.5899.58-1.03%-
Nov 24, 2025100.62100.62100.62100.62100.62-0.67%-
Nov 21, 2025101.14101.42101.00101.30101.30-1.23%140
Nov 20, 2025102.26102.38101.94102.56102.560.83%83
Nov 19, 2025102.58102.88100.88101.72101.72-0.39%202
Nov 18, 2025101.44101.68101.44102.12102.12-0.33%73
Nov 17, 2025102.76102.76102.36102.46102.460.29%452
Nov 14, 2025101.38102.38101.38102.16102.160.06%82
Nov 13, 2025101.00102.4496.65102.10102.10-0.22%59
Nov 12, 2025103.02103.38102.32102.32102.32-1.65%185
Nov 11, 2025102.28103.38102.28104.04104.042.54%282
Nov 10, 2025101.54101.5499.96101.46101.460.36%101
Nov 7, 202599.37101.2099.37101.10101.101.72%230
Nov 6, 202598.9399.3798.7099.3999.39-0.44%113
Nov 5, 202599.9599.9599.9599.8399.830.91%2
Nov 4, 202598.7598.9698.2798.9398.93-0.56%92
Nov 3, 202599.7799.7798.9699.4999.490.81%129
Oct 31, 2025100.06100.0696.7198.6998.69-1.76%148
Oct 30, 2025100.02100.0299.81100.46100.460.58%76
Oct 29, 202598.6299.7498.6299.8899.880.99%125
Oct 28, 202599.4399.4399.4398.9098.90-0.42%10
Oct 27, 202599.1699.4599.1699.3299.32-0.01%102
Oct 24, 202599.90100.2499.9099.3399.33-0.71%52
Oct 23, 2025100.00100.4699.78100.04100.041.62%230
Oct 22, 202598.4498.7398.3598.4598.451.57%547
Oct 21, 202596.5297.1296.5296.9396.930.74%77
Oct 20, 202596.3296.3996.3296.2296.22-0.02%266
Oct 17, 202593.8296.2493.8296.2496.240.59%132
Oct 16, 202596.2196.2195.9595.6895.68-0.75%195
Oct 15, 202596.9697.4896.8096.4096.40-0.40%224
Oct 14, 202596.0797.0895.8596.7996.790.24%490
Oct 13, 202596.2896.9596.2596.5696.560.22%237
Oct 10, 202598.0798.0796.3896.3596.35-2.16%42
Oct 9, 202598.4799.2198.3698.4898.48-0.46%233
Oct 8, 202598.3698.3997.8998.9498.941.61%459
Oct 7, 202596.2596.9496.2597.3797.37-0.50%65
Oct 6, 202597.3997.7497.2497.8697.861.51%126
Oct 3, 202595.7996.8695.5496.4096.400.70%97
Oct 2, 202596.2896.2896.2895.7395.730.14%35
Oct 1, 202595.9595.9595.1495.6095.60-0.50%107
Sep 30, 202597.5697.5695.9496.0896.08-1.83%268
Sep 29, 2025100.50100.5097.6197.8797.87-2.77%154
Sep 26, 202598.94100.9698.94100.66100.661.92%456
Sep 25, 202597.4498.8097.4498.7698.760.42%93
Sep 24, 202597.3397.5097.3398.3598.351.40%690
Sep 23, 202595.1595.2595.0196.9996.991.79%126
Sep 22, 202596.4396.4395.2595.2895.28-1.19%493
Sep 19, 202596.4396.4396.4396.4396.43-0.28%-
Sep 18, 202597.8397.8397.3796.7096.70-0.09%29
Sep 17, 202596.2796.2796.2796.7996.790.36%25
Sep 16, 202595.1696.0695.1696.4496.441.13%57
Sep 15, 202596.2796.2795.8095.3695.36-0.57%27
Sep 12, 202595.1195.8795.1195.9195.910.10%41
Sep 11, 202596.0396.0895.1095.8195.810.77%68
Sep 10, 202595.0895.0895.0895.0895.08-0.19%-
Sep 9, 202593.7195.2693.7195.2695.261.86%290
Sep 8, 202593.2693.9693.0093.5293.52-0.31%24
Sep 5, 202596.6196.6193.9893.8193.81-2.87%70
Sep 4, 202596.5896.5896.5896.5896.580.52%-
Sep 3, 202596.0896.0896.0896.0896.08-1.79%-
Sep 2, 202598.0098.0997.7997.8397.830.01%85
Sep 1, 202597.2697.2697.2697.8297.820.24%30
Aug 29, 202597.2498.0197.2497.5997.590.97%110
Aug 28, 202596.4997.0296.4696.6596.650.32%449
Aug 27, 202595.9596.3395.9596.3496.341.61%129
Aug 26, 202594.8194.8194.8194.8194.81-0.52%-
Aug 25, 202595.1195.1194.7995.3195.310.86%55
Aug 22, 202594.2894.9094.2894.5094.500.74%1,084
Aug 21, 202593.3393.7093.3393.8193.810.17%81
Aug 20, 202592.1593.6092.1593.6593.651.82%115
Aug 19, 202591.0091.9891.0091.9891.980.63%80
Aug 18, 202592.1092.1091.0691.4091.400.38%150
Aug 14, 202590.8190.8290.8191.0591.050.26%25
Aug 13, 202590.5390.8190.5390.8189.96-0.81%22
Aug 12, 202591.8691.8691.6091.5590.700.24%101
Aug 11, 202591.7791.8091.7791.3390.48-0.35%16
Aug 8, 202591.4591.4591.1791.6590.800.22%43
Aug 7, 202591.9592.4091.4091.4590.60-1.80%282
Aug 6, 202592.6593.4692.6593.1392.260.47%230
Aug 5, 202593.0093.2592.2192.6991.83-1.33%884
Aug 4, 202594.4694.4693.7693.9493.06-1.16%53
Aug 1, 202597.1799.3095.0495.0494.15-2.47%142
Jul 31, 202597.6098.2597.6097.4596.540.07%212
Jul 30, 202596.4796.4796.4797.3896.470.10%-
Jul 29, 202596.4596.9496.4597.2896.371.05%260
Jul 28, 202595.1795.2895.1796.2795.372.62%22
Jul 25, 202592.9492.9492.9493.8192.940.06%-
Jul 24, 202593.8393.9193.3893.7592.880.53%197
Jul 23, 202592.3992.3992.3993.2692.391.31%-
Jul 22, 202592.6693.0692.0692.0591.19-0.66%95
Jul 21, 202592.4192.8192.2892.6691.80-1.35%171
Jul 18, 202593.0593.0593.0593.9393.05-2.65%-