Skip to main content
Exxon Mobil Corporation (LON:0R1M)
London flag London · Delayed Price · Currency is GBP · Price in USD
117.83
+0.83 (0.71%)
At close: Dec 5, 2025

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025117.09118.64116.72118.27118.271.09%16,634
Dec 4, 2025117.93118.30117.00117.00117.00-0.79%14,743
Dec 3, 2025115.59117.93115.38117.93117.932.38%32,730
Dec 2, 2025116.96117.08114.70115.19115.19-1.53%45,960
Dec 1, 2025116.62117.36116.10116.98116.980.91%16,613
Nov 28, 2025114.73116.35114.73115.92115.920.42%30,815
Nov 26, 2025114.70115.73114.33115.44115.440.48%35,743
Nov 25, 2025115.99116.20114.21114.89114.89-0.89%29,934
Nov 24, 2025117.09117.32114.78115.92115.92-1.04%27,391
Nov 21, 2025117.33117.99115.65117.14117.140.01%22,739
Nov 20, 2025117.58118.99116.75117.13117.13-0.49%25,719
Nov 19, 2025118.92119.28115.93117.71117.71-1.12%32,909
Nov 18, 2025117.11119.36116.48119.04119.040.91%24,273
Nov 17, 2025119.00119.66117.97117.97117.97-0.85%26,756
Nov 14, 2025118.07119.25116.72118.98118.98-0.31%24,434
Nov 13, 2025118.30119.74116.10119.35118.320.72%24,577
Nov 12, 2025119.88119.89118.15118.50117.48-1.50%19,970
Nov 11, 2025118.18120.79117.80120.31119.271.92%30,318
Nov 10, 2025117.60118.07115.49118.04117.020.74%21,444
Nov 7, 2025114.58117.50114.24117.18116.162.62%32,569
Nov 6, 2025114.01114.86113.59114.18113.19-0.08%18,326
Nov 5, 2025114.11115.17113.81114.27113.280.26%16,951
Nov 4, 2025113.79114.02112.59113.97112.99-0.39%17,027
Nov 3, 2025114.63114.99113.70114.42113.43-0.24%20,783
Oct 31, 2025114.90116.00110.98114.69113.70-0.91%30,503
Oct 30, 2025116.22116.63115.27115.75114.75-0.98%12,436
Oct 29, 2025115.00117.00114.35116.90115.891.36%8,302
Oct 28, 2025115.85116.55114.44115.33114.33-0.25%7,915
Oct 27, 2025115.87116.47114.35115.62114.620.14%10,661
Oct 24, 2025116.14116.55115.30115.46114.47-0.64%10,495
Oct 23, 2025115.35117.50115.25116.21115.212.41%61,024
Oct 22, 2025113.00114.50112.91113.47112.490.65%24,028
Oct 21, 2025112.57113.25112.07112.74111.770.32%16,144
Oct 20, 2025112.51113.07111.91112.38111.410.10%9,972
Oct 17, 2025110.67112.86109.76112.27111.301.66%30,416
Oct 16, 2025111.88112.35110.42110.44109.49-1.21%281,555
Oct 15, 2025112.25113.46110.99111.79110.83-0.96%19,418
Oct 14, 2025112.36112.97110.26112.88111.910.66%13,340
Oct 13, 2025111.00112.28111.00112.14111.170.38%32,009
Oct 10, 2025113.25113.49111.31111.72110.76-1.26%495,885
Oct 9, 2025113.97115.46113.11113.14112.16-1.18%19,435
Oct 8, 2025114.38115.01113.00114.50113.511.03%21,994
Oct 7, 2025113.99114.89111.76113.33112.35-0.85%61,717
Oct 6, 2025114.02114.73113.10114.29113.310.71%25,911
Oct 3, 2025111.41113.69111.38113.48112.501.68%35,301
Oct 2, 2025112.26112.99111.05111.61110.64-0.18%40,073
Oct 1, 2025112.70112.97111.00111.81110.84-0.20%43,912
Sep 30, 2025114.34114.41111.98112.03111.06-1.67%32,244
Sep 29, 2025117.57117.76113.73113.94112.95-3.16%28,483
Sep 26, 2025115.76118.35115.22117.65116.631.70%24,386
Sep 25, 2025114.77115.86114.31115.68114.680.37%33,313
Sep 24, 2025114.25115.76113.46115.25114.260.89%38,626
Sep 23, 2025112.24114.70111.74114.24113.251.90%24,339
Sep 22, 2025113.23113.34111.59112.10111.13-0.92%32,769
Sep 19, 2025114.00114.00112.74113.14112.16-0.85%40,823
Sep 18, 2025115.02115.92113.48114.11113.12-1.12%24,344
Sep 17, 2025114.88115.43112.70115.40114.400.13%22,279
Sep 16, 2025112.50115.26112.15115.25114.252.92%18,594
Sep 15, 2025112.45112.88111.47111.98111.01-0.02%21,359
Sep 12, 2025112.07113.17111.66112.00111.03-0.49%15,089
Sep 11, 2025112.30112.72110.96112.55111.580.24%10,718
Sep 10, 2025111.00112.42110.46112.28111.310.62%17,988
Sep 9, 2025110.08112.46109.80111.59110.622.20%24,386
Sep 8, 2025109.21110.26108.36109.19108.24-21,573
Sep 5, 2025112.56112.57109.17109.19108.25-3.13%15,096
Sep 4, 2025111.73113.12111.36112.72111.750.65%13,232
Sep 3, 2025114.00114.88111.49112.00111.03-2.52%25,657
Sep 2, 2025114.65115.23113.39114.89113.900.52%20,786
Aug 29, 2025113.13114.74113.03114.30113.310.70%33,920
Aug 28, 2025112.69113.51111.97113.51112.530.61%75,033
Aug 27, 2025111.47112.94111.00112.82111.841.63%51,979
Aug 26, 2025111.80111.80110.36111.01110.05-0.35%51,312
Aug 25, 2025111.38111.83110.46111.40110.430.38%7,201
Aug 22, 2025109.22111.23108.90110.97110.011.58%42,241
Aug 21, 2025108.49109.55107.98109.25108.300.26%11,125
Aug 20, 2025107.33109.30106.74108.96108.021.75%36,855
Aug 19, 2025106.76107.28106.22107.09106.170.43%1,040,840
Aug 18, 2025106.67108.36105.67106.63105.71-0.22%20,811
Aug 15, 2025106.70107.77105.75106.87105.95-0.23%4,069
Aug 14, 2025107.66108.00106.46107.11105.200.72%38,276
Aug 13, 2025106.26106.94105.80106.34104.45-0.50%10,349
Aug 12, 2025106.07107.27105.80106.88104.981.06%14,422
Aug 11, 2025106.99107.48105.53105.76103.88-1.32%26,103
Aug 8, 2025106.45107.50106.00107.18105.270.36%16,082
Aug 7, 2025107.00107.99106.12106.80104.89-0.19%17,322
Aug 6, 2025107.39109.03107.00107.00105.090.11%20,394
Aug 5, 2025107.50107.80106.11106.89104.98-0.36%19,406
Aug 4, 2025109.51110.04107.28107.28105.37-2.12%43,542
Aug 1, 2025111.79113.58108.90109.60107.64-2.00%20,676
Jul 31, 2025110.60112.46110.46111.83109.84-0.18%22,621
Jul 30, 2025112.80113.00111.59112.03110.04-0.30%7,692
Jul 29, 2025111.40112.66111.40112.37110.370.83%9,746
Jul 28, 2025111.50112.06110.89111.45109.460.56%13,760
Jul 25, 2025110.70110.86109.74110.83108.850.04%11,408
Jul 24, 2025110.01110.78109.11110.78108.810.91%13,822
Jul 23, 2025108.75109.97108.75109.78107.821.18%22,109
Jul 22, 2025108.05109.41107.64108.50106.570.09%21,845
Jul 21, 2025107.70108.72107.44108.40106.470.32%20,570
Jul 18, 2025110.90112.05107.98108.06106.13-3.33%55,318
Jul 17, 2025112.23112.23111.15111.78109.79-0.99%23,785