Exxon Mobil Corporation - XOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	117.5	117.14	117.14	118.34	116.66	13.52M
December 03, 2025	115.95	117.8	117.8	117.98	115.88	16.82M
December 02, 2025	116.44	115.38	115.38	116.6	114.7	14.6M
December 01, 2025	116.1	116.63	116.63	117.41	116.1	12.66M
November 28, 2025	114.95	115.92	115.92	118.74	114.82	7.24M
November 26, 2025	114.41	114.77	114.77	115.74	114.31	11.63M
November 25, 2025	115.18	114.51	114.51	115.9	114.19	14.4M
November 24, 2025	117.2	115.97	115.97	117.2	114.74	18.03M
November 21, 2025	116.99	117.08	117.08	117.38	115.65	15.66M
November 20, 2025	117.98	117.02	117.02	119.01	116.74	14.36M
November 19, 2025	116.85	117.35	117.35	118.18	115.93	15.91M
November 18, 2025	117.26	119.03	119.03	119.48	116.48	15.56M
November 17, 2025	118.97	117.68	117.68	119.5	117.11	16.01M
November 14, 2025	118.45	119.29	119.29	119.48	116.66	13.19M
November 13, 2025	118.63	118.79	118.79	119.75	118.28	12.71M
November 12, 2025	119.1	118.11	118.11	119.28	117.8	11.58M
November 11, 2025	118.83	119.78	119.78	120.81	118.83	13.59M
November 10, 2025	117.44	118.22	118.22	118.45	115.46	13.05M
November 07, 2025	115.21	117.22	117.22	117.51	114.9	17.16M
November 06, 2025	113.64	114.5	114.5	114.94	113.64	14.2M
November 05, 2025	114.09	113.68	113.68	115.18	113.67	8.12M
November 04, 2025	113.38	114.14	114.14	114.35	112.51	16.86M
November 03, 2025	114.5	113.76	113.76	114.99	113.64	12.29M
October 31, 2025	113.98	114.36	114.36	115.23	112.62	20.04M
October 30, 2025	116.43	114.69	114.69	116.5	114.53	12.11M
October 29, 2025	114.92	116.45	116.45	117.05	114.81	12.57M
October 28, 2025	115.49	115.03	115.03	116.18	114.99	9.51M
October 27, 2025	115.7	115.94	115.94	115.99	115.1	10.71M
October 24, 2025	116.35	115.39	115.39	116.47	115.18	9.74M
October 23, 2025	116.63	115.98	115.98	116.85	115.36	14.96M
October 22, 2025	113.45	114.71	114.71	115.18	113.08	12.11M
October 21, 2025	112.89	112.71	112.71	113.36	111.99	9.1M
October 20, 2025	112	112.7	112.7	113.15	111.98	9.52M
October 17, 2025	111.63	112.24	112.24	112.91	111.18	13.35M
October 16, 2025	111.88	110.64	110.64	112.19	110.39	11.78M
October 15, 2025	112.8	111.61	111.61	113.57	110.97	11.5M
October 14, 2025	110.76	112.29	112.29	112.96	110.71	11.08M
October 13, 2025	111.54	112.24	112.24	112.3	111.32	9.96M
October 10, 2025	112.26	110.73	110.73	112.62	110.71	13.62M
October 09, 2025	114.43	112.91	112.91	115.51	112.74	10.98M
October 08, 2025	114.38	114.02	114.02	115.01	113.41	11.4M
October 07, 2025	114.07	114.26	114.26	114.51	111.74	11.81M
October 06, 2025	113.29	114.2	114.2	114.77	113.18	12.04M
October 03, 2025	111.9	113.26	113.26	113.75	111.9	12.89M
October 02, 2025	111.97	111.32	111.29	113.09	111.03	13.02M
October 01, 2025	112.56	111.99	111.99	113.02	111.29	15.01M
September 30, 2025	113.35	112.75	112.75	113.49	111.94	18.04M
September 29, 2025	116.06	114.22	114.22	116.5	113.67	19.19M
September 26, 2025	115.96	117.22	117.22	118.36	115.92	18.56M
September 25, 2025	114.64	115.59	115.59	115.9	114.41	14.29M
September 24, 2025	114.57	114.56	114.56	115.76	114.47	14.67M
September 23, 2025	112.72	113.95	113.95	114.75	112.48	25.37M
September 22, 2025	112.45	112.02	112.02	112.8	111.56	15.61M
September 19, 2025	113.9	112.82	112.82	113.98	112.72	38.09M
September 18, 2025	115.17	113.93	113.93	115.35	113.4	10.5M
September 17, 2025	114.53	115.29	115.29	115.49	114.05	13.29M
September 16, 2025	112.96	114.68	114.68	115.32	112.78	17.07M
September 15, 2025	112.18	112.35	112.35	112.46	111.32	12.87M
September 12, 2025	112.86	112.16	112.16	113.22	111.88	10.46M
September 11, 2025	111.4	112.15	112.15	112.77	110.87	8.8M

Exxon Mobil Corporation (XOM) NYSE