Exxon Mobil Corporation (NEO:XOM)
Canada
· Delayed Price · Currency is CAD 21.31
-0.10 (-0.47%)
At close: Dec 5, 2025
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.42 | 21.69 | 21.31 | 21.31 | 21.31 | -0.47% | 8,813 |
| Dec 4, 2025 | 21.58 | 21.58 | 21.37 | 21.41 | 21.41 | -0.60% | 6,476 |
| Dec 3, 2025 | 21.21 | 21.55 | 21.17 | 21.54 | 21.54 | 2.04% | 12,157 |
| Dec 2, 2025 | 21.24 | 21.26 | 21.00 | 21.11 | 21.11 | -0.85% | 10,168 |
| Dec 1, 2025 | 21.17 | 21.42 | 21.17 | 21.29 | 21.29 | 0.42% | 8,495 |
| Nov 28, 2025 | 21.03 | 21.24 | 21.00 | 21.20 | 21.20 | 0.05% | 5,224 |
| Nov 27, 2025 | 21.18 | 21.19 | 21.18 | 21.19 | 21.19 | 0.76% | 2,012 |
| Nov 26, 2025 | 20.94 | 21.11 | 20.92 | 21.03 | 21.03 | 0.14% | 16,402 |
| Nov 25, 2025 | 21.15 | 21.15 | 20.92 | 21.00 | 21.00 | -1.08% | 21,576 |
| Nov 24, 2025 | 21.32 | 21.37 | 21.00 | 21.23 | 21.23 | -0.98% | 2,757 |
| Nov 21, 2025 | 21.51 | 21.51 | 21.19 | 21.44 | 21.44 | 0.05% | 4,915 |
| Nov 20, 2025 | 21.60 | 21.75 | 21.42 | 21.43 | 21.43 | -0.19% | 11,709 |
| Nov 19, 2025 | 21.44 | 21.52 | 21.25 | 21.47 | 21.47 | -1.38% | 29,696 |
| Nov 18, 2025 | 21.48 | 21.82 | 21.48 | 21.77 | 21.77 | 0.97% | 18,041 |
| Nov 17, 2025 | 21.75 | 21.85 | 21.44 | 21.56 | 21.56 | -1.10% | 30,053 |
| Nov 14, 2025 | 21.45 | 21.80 | 21.45 | 21.80 | 21.80 | 0.32% | 7,023 |
| Nov 13, 2025 | 21.64 | 21.86 | 21.64 | 21.73 | 21.73 | 0.42% | 34,942 |
| Nov 12, 2025 | 21.84 | 21.85 | 21.59 | 21.64 | 21.64 | -1.28% | 95,081 |
| Nov 11, 2025 | 21.75 | 22.11 | 21.73 | 21.92 | 21.92 | 1.29% | 22,582 |
| Nov 10, 2025 | 21.42 | 21.64 | 21.14 | 21.64 | 21.64 | 0.74% | 13,541 |
| Nov 7, 2025 | 21.00 | 21.50 | 21.00 | 21.48 | 21.48 | 2.43% | 8,496 |
| Nov 6, 2025 | 20.83 | 21.01 | 20.83 | 20.97 | 20.97 | 0.43% | 3,446 |
| Nov 5, 2025 | 20.95 | 21.07 | 20.88 | 20.88 | 20.88 | -0.05% | 1,654 |
| Nov 4, 2025 | 20.89 | 20.89 | 20.67 | 20.89 | 20.89 | - | 12,348 |
| Nov 3, 2025 | 20.88 | 20.98 | 20.85 | 20.89 | 20.89 | -0.57% | 7,325 |
| Oct 31, 2025 | 20.80 | 21.01 | 20.69 | 21.01 | 21.01 | - | 7,588 |
| Oct 30, 2025 | 21.23 | 21.29 | 21.01 | 21.01 | 21.01 | -1.55% | 1,911 |
| Oct 29, 2025 | 21.10 | 21.40 | 21.10 | 21.34 | 21.34 | 1.14% | 9,762 |
| Oct 28, 2025 | 21.19 | 21.28 | 21.10 | 21.10 | 21.10 | -0.80% | 7,626 |
| Oct 27, 2025 | 21.20 | 21.27 | 21.12 | 21.27 | 21.27 | 0.47% | 8,718 |
| Oct 24, 2025 | 21.23 | 21.25 | 21.15 | 21.17 | 21.17 | -0.52% | 376,161 |
| Oct 23, 2025 | 21.31 | 21.47 | 21.20 | 21.28 | 21.28 | 1.19% | 17,133 |
| Oct 22, 2025 | 20.82 | 21.06 | 20.80 | 21.03 | 21.03 | 1.59% | 5,972 |
| Oct 21, 2025 | 20.66 | 20.73 | 20.65 | 20.70 | 20.70 | 0.29% | 9,495 |
| Oct 20, 2025 | 20.65 | 20.70 | 20.60 | 20.64 | 20.64 | 0.24% | 3,075 |
| Oct 17, 2025 | 20.50 | 20.63 | 20.42 | 20.59 | 20.59 | 1.18% | 7,880 |
| Oct 16, 2025 | 20.50 | 20.51 | 20.34 | 20.35 | 20.35 | -0.73% | 2,703 |
| Oct 15, 2025 | 20.60 | 20.80 | 20.40 | 20.50 | 20.50 | -0.44% | 10,482 |
| Oct 14, 2025 | 20.30 | 20.69 | 20.30 | 20.59 | 20.59 | 1.08% | 2,956 |
| Oct 10, 2025 | 20.66 | 20.66 | 20.37 | 20.37 | 20.37 | -1.69% | 19,134 |
| Oct 9, 2025 | 21.01 | 21.01 | 20.72 | 20.72 | 20.72 | -1.10% | 1,613 |
| Oct 8, 2025 | 21.03 | 21.05 | 20.87 | 20.95 | 20.95 | 0.29% | 3,783 |
| Oct 7, 2025 | 20.52 | 20.89 | 20.52 | 20.89 | 20.89 | -0.33% | 3,106 |
| Oct 6, 2025 | 20.93 | 21.02 | 20.75 | 20.96 | 20.96 | 0.82% | 9,060 |
| Oct 3, 2025 | 20.61 | 20.86 | 20.61 | 20.79 | 20.79 | 1.66% | 7,397 |
| Oct 2, 2025 | 20.65 | 20.68 | 20.44 | 20.45 | 20.45 | -0.54% | 3,934 |
| Oct 1, 2025 | 20.74 | 20.74 | 20.45 | 20.56 | 20.56 | -0.72% | 16,166 |
| Sep 30, 2025 | 20.87 | 20.87 | 20.56 | 20.71 | 20.71 | -0.96% | 18,717 |
| Sep 29, 2025 | 21.40 | 21.40 | 20.90 | 20.91 | 20.91 | -2.79% | 10,800 |
| Sep 26, 2025 | 21.30 | 21.70 | 21.30 | 21.51 | 21.51 | 1.22% | 7,658 |
| Sep 25, 2025 | 21.17 | 21.25 | 21.13 | 21.25 | 21.25 | 0.95% | 2,918 |
| Sep 24, 2025 | 21.20 | 21.25 | 21.03 | 21.05 | 21.05 | 0.53% | 2,444 |
| Sep 23, 2025 | 20.59 | 21.00 | 20.59 | 20.94 | 20.94 | 2.00% | 16,150 |
| Sep 22, 2025 | 20.57 | 20.63 | 20.50 | 20.53 | 20.53 | -1.06% | 9,512 |
| Sep 19, 2025 | 20.85 | 20.85 | 20.75 | 20.75 | 20.75 | -1.24% | 3,229 |
| Sep 18, 2025 | 21.09 | 21.15 | 20.88 | 21.01 | 21.01 | -0.76% | 4,549 |
| Sep 17, 2025 | 21.15 | 21.18 | 21.01 | 21.17 | 21.17 | 0.43% | 3,521 |
| Sep 16, 2025 | 20.77 | 21.15 | 20.75 | 21.08 | 21.08 | 2.13% | 7,546 |
| Sep 15, 2025 | 20.58 | 20.64 | 20.54 | 20.64 | 20.64 | 0.10% | 1,279 |
| Sep 12, 2025 | 20.70 | 20.70 | 20.58 | 20.62 | 20.62 | -0.29% | 1,175 |
| Sep 11, 2025 | 20.50 | 20.70 | 20.40 | 20.68 | 20.68 | - | 1,057 |
| Sep 10, 2025 | 20.45 | 20.68 | 20.45 | 20.68 | 20.68 | 1.67% | 3,707 |
| Sep 9, 2025 | 20.46 | 20.63 | 20.34 | 20.34 | 20.34 | 0.94% | 7,789 |
| Sep 8, 2025 | 20.23 | 20.23 | 19.94 | 20.15 | 20.15 | 0.30% | 4,178 |
| Sep 5, 2025 | 20.47 | 20.47 | 20.07 | 20.09 | 20.09 | -3.04% | 7,421 |
| Sep 4, 2025 | 20.63 | 20.72 | 20.60 | 20.72 | 20.72 | 0.68% | 1,930 |
| Sep 3, 2025 | 20.84 | 20.95 | 20.56 | 20.58 | 20.58 | -2.37% | 5,353 |
| Sep 2, 2025 | 21.00 | 21.10 | 20.98 | 21.08 | 21.08 | 0.29% | 7,367 |
| Aug 29, 2025 | 20.90 | 21.07 | 20.90 | 21.02 | 21.02 | 0.82% | 2,756 |
| Aug 28, 2025 | 20.74 | 20.88 | 20.74 | 20.85 | 20.85 | 0.82% | 4,502 |
| Aug 27, 2025 | 20.44 | 20.68 | 20.44 | 20.68 | 20.68 | 0.68% | 2,046 |
| Aug 26, 2025 | 20.43 | 20.54 | 20.41 | 20.54 | 20.54 | 0.29% | 3,672 |
| Aug 22, 2025 | 20.28 | 20.48 | 20.28 | 20.48 | 20.48 | 2.20% | 4,874 |
| Aug 21, 2025 | 19.89 | 20.14 | 19.89 | 20.04 | 20.04 | -0.05% | 3,090 |
| Aug 20, 2025 | 19.95 | 20.11 | 19.91 | 20.05 | 20.05 | 1.62% | 6,192 |
| Aug 19, 2025 | 19.64 | 19.76 | 19.60 | 19.73 | 19.73 | 0.05% | 5,492 |
| Aug 18, 2025 | 19.63 | 19.72 | 19.63 | 19.72 | 19.72 | 0.36% | 2,212 |
| Aug 15, 2025 | 19.64 | 19.79 | 19.52 | 19.65 | 19.65 | -0.51% | 10,963 |
| Aug 14, 2025 | 19.65 | 19.75 | 19.61 | 19.75 | 19.75 | -0.15% | 6,886 |
| Aug 13, 2025 | 19.50 | 19.79 | 19.49 | 19.78 | 19.78 | 1.28% | 6,842 |
| Aug 12, 2025 | 19.57 | 19.65 | 19.49 | 19.53 | 19.53 | 0.26% | 5,819 |
| Aug 11, 2025 | 19.69 | 19.76 | 19.44 | 19.48 | 19.48 | -0.76% | 6,673 |
| Aug 8, 2025 | 19.64 | 19.79 | 19.55 | 19.63 | 19.63 | 0.67% | 10,095 |
| Aug 7, 2025 | 19.76 | 19.91 | 19.50 | 19.50 | 19.50 | -0.66% | 10,325 |
| Aug 6, 2025 | 19.94 | 20.06 | 19.60 | 19.63 | 19.63 | -0.51% | 14,261 |
| Aug 5, 2025 | 19.83 | 19.83 | 19.58 | 19.73 | 19.73 | -2.18% | 15,504 |
| Aug 1, 2025 | 20.54 | 20.54 | 20.17 | 20.17 | 20.17 | -2.37% | 9,707 |
| Jul 31, 2025 | 20.63 | 20.67 | 20.63 | 20.66 | 20.66 | 0.39% | 3,818 |
| Jul 30, 2025 | 20.65 | 20.66 | 20.55 | 20.58 | 20.58 | -0.96% | 6,077 |
| Jul 29, 2025 | 20.68 | 20.78 | 20.61 | 20.78 | 20.78 | 1.07% | 9,596 |
| Jul 28, 2025 | 20.54 | 20.58 | 20.49 | 20.56 | 20.56 | 1.03% | 4,540 |
| Jul 25, 2025 | 20.47 | 20.47 | 20.24 | 20.35 | 20.35 | -0.39% | 3,267 |
| Jul 24, 2025 | 20.29 | 20.43 | 20.15 | 20.43 | 20.43 | 1.19% | 6,068 |
| Jul 23, 2025 | 20.18 | 20.19 | 20.18 | 20.19 | 20.19 | 0.85% | 1,372 |
| Jul 22, 2025 | 19.92 | 20.10 | 19.88 | 20.02 | 20.02 | 0.50% | 6,659 |
| Jul 21, 2025 | 19.79 | 20.03 | 19.79 | 19.92 | 19.92 | 0.15% | 17,233 |
| Jul 18, 2025 | 20.32 | 20.43 | 19.88 | 19.89 | 19.89 | -3.40% | 15,302 |
| Jul 17, 2025 | 20.54 | 20.67 | 20.53 | 20.59 | 20.59 | -0.91% | 27,160 |
| Jul 16, 2025 | 20.88 | 20.88 | 20.72 | 20.78 | 20.78 | -0.34% | 5,581 |
| Jul 15, 2025 | 21.03 | 21.03 | 20.82 | 20.85 | 20.85 | -0.86% | 6,079 |