Skip to main content
Exxon Mobil Corporation (BMV:XOM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,126.94
-3.07 (-0.14%)
At close: Dec 5, 2025

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,129.002,129.002,126.942,126.942,126.94-0.14%748
Dec 4, 20252,130.002,130.012,130.002,130.012,130.01-1.39%22
Dec 3, 20252,137.002,160.002,134.002,160.002,160.001.61%78
Dec 2, 20252,125.002,125.762,125.002,125.762,125.76-0.55%31
Dec 1, 20252,137.552,137.552,137.552,137.552,137.550.63%251
Nov 28, 20252,113.692,127.772,113.692,124.252,124.250.50%51
Nov 26, 20252,113.692,113.692,113.692,113.692,113.690.20%2,150
Nov 25, 20252,150.002,150.002,105.012,109.502,109.50-1.88%100
Nov 24, 20252,150.002,150.002,150.002,150.002,150.00-0.65%10
Nov 21, 20252,148.002,164.002,148.002,164.002,164.001.05%106
Nov 20, 20252,141.552,141.552,141.552,141.552,141.55-1.04%16
Nov 19, 20252,155.002,164.002,154.992,164.002,164.000.60%96
Nov 18, 20252,162.002,162.002,151.192,151.192,151.19-1.50%26
Nov 14, 20252,180.002,184.002,180.002,184.002,184.00-0.09%27
Nov 13, 20252,175.002,186.002,175.002,186.002,167.180.97%92
Nov 12, 20252,184.972,184.972,165.002,165.002,146.36-1.59%24
Nov 11, 20252,194.202,220.002,194.202,200.002,181.061.90%106
Nov 10, 20252,151.752,159.002,151.752,159.002,140.41-0.42%42
Nov 7, 20252,142.112,168.002,142.112,168.002,149.341.78%96
Nov 6, 20252,123.002,130.002,119.412,129.992,111.650.33%72
Nov 5, 20252,120.002,130.002,120.002,123.002,104.720.14%234
Nov 4, 20252,092.162,120.002,092.162,120.002,101.750.52%73
Nov 3, 20252,109.062,109.062,109.002,109.002,090.84-0.09%920
Oct 31, 20252,110.002,130.002,099.002,111.002,092.83-1.49%824
Oct 30, 20252,154.002,154.002,143.002,143.002,124.55-0.79%455
Oct 29, 20252,155.002,160.002,155.002,160.002,141.411.84%37
Oct 28, 20252,121.012,121.032,121.012,121.032,102.77-54
Oct 27, 20252,121.012,121.012,121.012,121.012,102.75-0.21%54
Oct 24, 20252,125.372,125.372,125.372,125.372,107.07-0.22%30
Oct 23, 20252,150.002,150.002,130.002,130.002,111.660.38%107
Oct 22, 20252,122.002,122.002,122.002,122.002,103.732.17%9
Oct 21, 20252,076.902,076.902,076.902,076.902,059.020.53%153
Oct 20, 20252,066.002,070.002,065.992,066.002,048.210.05%478
Oct 17, 20252,052.322,065.002,052.322,065.002,047.220.05%104
Oct 15, 20252,064.002,064.002,064.002,064.002,046.23-0.53%364
Oct 14, 20252,054.012,086.002,054.012,075.012,057.150.73%476
Oct 13, 20252,065.012,065.012,060.002,060.002,042.27-0.20%23
Oct 10, 20252,075.002,075.002,060.002,064.172,046.40-1.39%351
Oct 9, 20252,099.002,099.002,090.002,093.342,075.32-0.74%48
Oct 8, 20252,085.002,109.012,085.002,109.012,090.851.15%38
Oct 7, 20252,063.002,085.002,063.002,085.002,067.050.61%134
Oct 6, 20252,072.452,072.452,072.452,072.452,054.61-0.59%14
Oct 3, 20252,080.702,084.702,080.702,084.702,066.751.54%107
Oct 2, 20252,070.002,070.002,053.002,053.002,035.33-0.17%88
Oct 1, 20252,050.262,056.502,050.262,056.502,038.80-0.46%929
Sep 30, 20252,066.002,066.012,055.002,065.992,048.20-2.55%1,293
Sep 29, 20252,101.862,119.992,101.862,119.992,101.74-1.87%47
Sep 26, 20252,158.002,165.002,158.002,160.422,141.820.95%174
Sep 25, 20252,139.262,140.082,137.452,140.082,121.661.04%9,543
Sep 24, 20252,122.002,130.002,118.002,118.002,099.771.04%6,902
Sep 23, 20252,092.002,100.002,092.002,096.132,078.091.97%38,692
Sep 22, 20252,055.642,055.642,055.642,055.642,037.94-1.12%9,439
Sep 19, 20252,081.402,081.402,079.002,079.002,061.10-1.07%32
Sep 17, 20252,071.972,101.502,071.972,101.502,083.411.42%26
Sep 12, 20252,065.002,072.002,065.002,072.002,054.16-0.53%248
Sep 11, 20252,083.002,083.002,083.002,083.002,065.07-0.43%42
Sep 10, 20252,080.002,092.002,080.002,092.002,073.990.74%29
Sep 9, 20252,076.002,091.002,070.002,076.682,058.801.30%11,246
Sep 5, 20252,050.002,050.002,050.002,050.002,032.35-3.00%98
Sep 4, 20252,106.502,113.502,097.002,113.502,095.310.88%293
Sep 3, 20252,135.512,135.512,095.002,095.002,076.96-2.39%10,890
Sep 2, 20252,138.082,150.502,138.082,146.252,127.770.70%6,283
Aug 29, 20252,131.002,131.312,131.002,131.312,112.960.68%266
Aug 28, 20252,099.992,117.002,099.992,117.002,098.781.05%2,303
Aug 27, 20252,094.962,094.962,094.962,094.962,076.930.63%2,802
Aug 26, 20252,063.302,085.002,063.302,081.792,063.870.11%132
Aug 25, 20252,079.592,079.592,079.592,079.592,061.690.95%20
Aug 22, 20252,058.002,060.002,058.002,060.002,042.270.48%34
Aug 21, 20252,035.722,050.102,035.722,050.102,032.450.49%73
Aug 20, 20252,050.002,050.002,040.002,040.012,022.451.21%566
Aug 19, 20252,009.002,015.722,009.002,015.721,998.370.79%5,517
Aug 18, 20252,008.802,010.522,000.002,000.001,982.78-0.50%184
Aug 15, 20251,991.002,010.001,983.012,010.001,992.70-0.25%510
Aug 14, 20252,010.002,015.002,004.512,015.001,979.190.55%70
Aug 13, 20251,961.002,004.001,961.002,003.931,968.311.31%90
Aug 12, 20251,978.441,990.001,978.001,978.001,942.84-0.15%116
Aug 11, 20251,980.001,987.001,976.001,981.001,945.79-0.20%140
Aug 8, 20251,985.001,985.001,985.001,985.001,949.720.15%41
Aug 7, 20252,000.002,000.001,982.101,982.101,946.87-1.02%165
Aug 5, 20252,005.002,020.002,002.452,002.451,966.86-1.31%3,401
Aug 4, 20252,078.992,078.992,029.002,029.001,992.94-1.65%106
Aug 1, 20252,097.262,097.262,063.012,063.012,026.34-2.12%81
Jul 31, 20252,120.002,120.002,092.002,107.802,070.34-0.01%853
Jul 30, 20252,103.002,108.002,100.002,108.002,070.530.14%88
Jul 29, 20252,109.922,109.922,105.012,105.012,067.600.72%28,332
Jul 28, 20252,073.592,094.002,073.592,090.002,052.851.70%173
Jul 25, 20252,034.002,055.002,034.002,055.002,018.470.98%8,603
Jul 24, 20252,051.992,051.992,035.002,035.001,998.830.05%151
Jul 23, 20252,030.002,042.862,030.002,034.001,997.850.46%209
Jul 22, 20252,024.712,024.712,024.712,024.711,988.72-0.81%25
Jul 21, 20252,021.002,041.252,021.002,041.252,004.971.00%78
Jul 18, 20252,066.392,066.392,018.002,021.001,985.08-3.44%94
Jul 17, 20252,103.432,103.432,092.912,092.912,055.71-1.00%46
Jul 16, 20252,114.002,114.002,114.002,114.002,076.43-0.71%270
Jul 15, 20252,120.002,129.022,118.982,129.022,091.18-0.03%141
Jul 14, 20252,129.632,129.632,129.632,129.632,091.78-0.95%79
Jul 11, 20252,155.002,155.002,150.002,150.002,111.790.53%49
Jul 10, 20252,138.692,138.692,138.692,138.692,100.681.06%233
Jul 9, 20252,131.912,131.912,109.412,116.202,078.59-0.24%71
Jul 8, 20252,100.002,138.002,100.002,121.312,083.612.53%4,781