Skip to main content
Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
116.54
-0.60 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
116.94
+0.40 (0.34%)
After-hours: Dec 5, 2025, 7:59 PM EST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025116.75118.78116.41116.54116.54-0.51%12,380,460
Dec 4, 2025117.50118.34116.66117.14117.14-0.56%13,655,063
Dec 3, 2025115.95117.98115.88117.80117.802.10%15,241,961
Dec 2, 2025116.44116.60114.69115.38115.38-1.07%14,607,704
Dec 1, 2025116.10117.41116.10116.63116.630.61%12,658,100
Nov 28, 2025114.95118.74114.82115.92115.921.00%7,240,825
Nov 26, 2025114.41115.74114.31114.77114.770.23%11,650,597
Nov 25, 2025115.18115.90114.19114.51114.51-1.26%14,434,558
Nov 24, 2025117.20117.20114.74115.97115.97-0.95%18,034,923
Nov 21, 2025116.99117.38115.65117.08117.080.05%15,667,596
Nov 20, 2025117.98119.01116.74117.02117.02-0.28%14,401,011
Nov 19, 2025116.85118.18115.93117.35117.35-1.41%15,919,239
Nov 18, 2025117.26119.48116.48119.03119.031.15%15,808,518
Nov 17, 2025118.97119.50117.11117.68117.68-1.35%16,034,860
Nov 14, 2025118.45119.48116.66119.29119.290.42%17,064,267
Nov 13, 2025118.63119.76118.28118.79117.760.57%17,291,874
Nov 12, 2025119.10119.28117.79118.12117.10-1.39%13,790,889
Nov 11, 2025118.83120.81118.83119.78118.741.32%16,077,101
Nov 10, 2025117.44118.45115.46118.22117.190.85%13,047,958
Nov 7, 2025115.21117.51114.90117.22116.202.38%17,181,149
Nov 6, 2025113.64114.94113.64114.50113.510.72%14,219,654
Nov 5, 2025114.09115.18113.67113.68112.69-0.40%12,400,921
Nov 4, 2025113.38114.35112.51114.14113.150.33%16,860,741
Nov 3, 2025114.50114.99113.64113.76112.77-0.52%12,290,304
Oct 31, 2025113.98115.23112.62114.36113.37-0.29%20,213,352
Oct 30, 2025116.43116.52114.53114.69113.70-1.51%16,172,943
Oct 29, 2025114.92117.05114.81116.45115.441.23%12,570,572
Oct 28, 2025115.49116.18114.99115.03114.03-0.78%9,535,211
Oct 27, 2025115.70115.99115.10115.94114.930.48%10,975,412
Oct 24, 2025116.35116.47115.18115.39114.39-0.51%9,919,409
Oct 23, 2025116.63116.85115.36115.98114.971.11%15,001,088
Oct 22, 2025113.45115.18113.08114.71113.721.77%12,938,790
Oct 21, 2025112.89113.36111.99112.71111.730.01%9,202,349
Oct 20, 2025112.00113.15111.98112.70111.720.41%9,523,617
Oct 17, 2025111.63112.91111.18112.24111.271.45%13,460,069
Oct 16, 2025111.88112.19110.39110.64109.68-0.87%11,782,202
Oct 15, 2025112.80113.57110.97111.61110.64-0.61%12,182,935
Oct 14, 2025110.76112.96110.71112.29111.320.04%11,167,154
Oct 13, 2025111.54112.30111.32112.24111.271.36%10,296,499
Oct 10, 2025112.26112.62110.71110.73109.77-1.93%13,811,577
Oct 9, 2025114.43115.51112.74112.91111.93-0.97%10,976,215
Oct 8, 2025114.38115.01113.41114.02113.03-0.21%12,300,968
Oct 7, 2025114.07114.51111.74114.26113.270.05%11,945,032
Oct 6, 2025113.29114.77113.18114.20113.210.83%12,036,830
Oct 3, 2025111.90113.75111.90113.26112.281.77%12,950,118
Oct 2, 2025111.97113.09111.03111.29110.33-0.63%13,062,563
Oct 1, 2025112.56113.02111.29111.99111.02-0.67%16,613,992
Sep 30, 2025113.35113.49111.94112.75111.77-1.29%18,076,211
Sep 29, 2025116.06116.50113.67114.22113.23-2.56%19,189,260
Sep 26, 2025115.96118.36115.92117.22116.201.41%18,568,916
Sep 25, 2025114.64115.90114.41115.59114.590.90%15,012,553
Sep 24, 2025114.57115.76114.47114.56113.570.54%14,756,050
Sep 23, 2025112.72114.75112.48113.95112.961.72%25,369,106
Sep 22, 2025112.45112.80111.56112.02111.05-0.71%15,611,495
Sep 19, 2025113.90113.98112.64112.82111.84-0.97%38,746,517
Sep 18, 2025115.17115.35113.40113.93112.94-1.18%14,628,726
Sep 17, 2025114.53115.49114.05115.29114.290.53%13,302,030
Sep 16, 2025112.96115.32112.78114.68113.692.07%17,208,044
Sep 15, 2025112.18112.46111.32112.35111.380.17%12,880,487
Sep 12, 2025112.86113.22111.88112.16111.190.02%11,105,690
Sep 11, 2025111.40112.77110.87112.14111.17-0.32%11,534,502
Sep 10, 2025111.16112.56110.84112.50111.521.67%15,837,583
Sep 9, 2025110.53112.51110.53110.65109.690.73%14,899,502
Sep 8, 2025109.73110.05108.35109.85108.900.57%15,440,513
Sep 5, 2025111.60111.78109.02109.23108.28-2.82%16,826,692
Sep 4, 2025112.11113.13111.38112.40111.430.44%12,864,438
Sep 3, 2025113.97114.43111.46111.91110.94-2.42%14,920,087
Sep 2, 2025114.18115.24113.33114.69113.700.35%15,206,667
Aug 29, 2025113.72114.79113.58114.29113.300.83%14,597,872
Aug 28, 2025112.87113.65112.07113.35112.370.53%14,189,829
Aug 27, 2025111.42112.98111.42112.75111.771.13%15,262,630
Aug 26, 2025111.37111.81110.36111.49110.52-0.22%18,143,880
Aug 25, 2025110.90111.92110.54111.74110.770.41%9,744,897
Aug 22, 2025109.60111.41109.60111.28110.321.88%13,586,668
Aug 21, 2025108.42109.57107.96109.23108.280.64%12,194,897
Aug 20, 2025107.88109.33107.68108.53107.591.03%18,959,716
Aug 19, 2025106.20107.46106.15107.42106.490.66%16,113,611
Aug 18, 2025106.10107.23105.67106.72105.790.22%13,040,018
Aug 15, 2025106.19107.56105.95106.49105.57-0.83%19,271,861
Aug 14, 2025107.55107.59106.44107.38105.47-0.20%13,683,472
Aug 13, 2025106.00107.60105.74107.60105.681.39%17,958,695
Aug 12, 2025106.34107.28105.78106.13104.240.28%14,113,216
Aug 11, 2025107.11107.54105.53105.83103.95-0.91%13,570,661
Aug 8, 2025106.50107.51105.95106.80104.900.80%14,417,734
Aug 7, 2025107.14108.06105.89105.95104.06-0.53%13,468,287
Aug 6, 2025108.31109.05106.37106.51104.61-0.68%15,321,811
Aug 5, 2025107.22107.82106.07107.24105.33-0.12%21,314,254
Aug 4, 2025109.22109.92107.09107.37105.46-2.07%19,129,474
Aug 1, 2025112.00112.54108.86109.64107.69-1.79%19,652,030
Jul 31, 2025110.36112.50110.36111.64109.65-0.23%17,233,744
Jul 30, 2025112.41112.61111.26111.90109.91-0.87%12,996,905
Jul 29, 2025111.90113.00111.41112.88110.871.29%15,927,998
Jul 28, 2025111.00112.11110.84111.44109.460.94%12,352,966
Jul 25, 2025110.73110.98109.70110.40108.43-0.35%10,548,938
Jul 24, 2025109.66110.95109.13110.79108.820.78%15,647,208
Jul 23, 2025108.93110.00108.85109.93107.971.28%12,002,687
Jul 22, 2025107.98109.44107.61108.54106.610.45%13,970,885
Jul 21, 2025107.60108.77107.44108.05106.130.26%17,010,405
Jul 18, 2025111.11111.73107.34107.77105.85-3.48%32,366,594
Jul 17, 2025111.49112.23111.09111.66109.67-0.51%13,151,446