Exxon Mobil Corporation - XOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	111.16	112.53	112.53	112.56	110.84	11.35M
September 09, 2025	110.53	110.65	110.65	112.51	110.53	14.77M
September 08, 2025	109.73	109.85	109.85	110.05	108.35	15.44M
September 05, 2025	111.6	109.23	109.23	111.78	109.02	16.78M
September 04, 2025	112.11	112.4	112.4	113.13	111.38	12.73M
September 03, 2025	113.97	111.91	111.91	114.43	111.46	14.91M
September 02, 2025	114.18	114.69	114.69	115.24	113.33	15.04M
August 29, 2025	113.72	114.29	114.29	114.79	113.58	14.6M
August 28, 2025	112.87	113.35	113.35	113.65	112.07	13.84M
August 27, 2025	111.42	112.75	112.75	112.98	111.42	11.63M
August 26, 2025	111.37	111.49	111.49	111.81	110.36	18.14M
August 25, 2025	110.9	111.74	111.74	111.92	110.54	9.74M
August 22, 2025	109.6	111.28	111.28	111.41	109.6	13.58M
August 21, 2025	108.42	109.23	109.23	109.57	107.96	12.18M
August 20, 2025	107.88	108.53	108.53	109.33	107.68	18.83M
August 19, 2025	106.2	107.42	107.42	107.46	106.15	16M
August 18, 2025	106.1	106.72	106.72	107.23	105.67	13.04M
August 15, 2025	106.19	106.49	106.49	107.56	105.95	19.27M
August 14, 2025	107.55	107.38	106.39	107.59	106.44	13.68M
August 13, 2025	106	107.6	107.6	107.6	105.74	17.96M
August 12, 2025	106.34	106.13	106.13	107.28	105.78	13.93M
August 11, 2025	107.11	105.83	105.83	107.53	105.53	13.03M
August 08, 2025	106.5	106.8	106.8	107.51	105.95	14.4M
August 07, 2025	107.14	105.95	105.95	108.06	105.89	13.41M
August 06, 2025	108.31	106.51	106.51	109.05	106.37	15.32M
August 05, 2025	107.22	107.24	107.24	107.82	106.07	21.2M
August 04, 2025	109.22	107.37	107.37	109.92	107.09	19.13M
August 01, 2025	112	109.64	109.64	112.54	108.86	19.53M
July 31, 2025	110.36	111.64	111.64	112.5	110.36	17.2M
July 30, 2025	112.41	111.9	111.9	112.61	111.26	12.95M
July 29, 2025	111.9	112.88	112.88	113	111.41	15.92M
July 28, 2025	111	111.44	111.44	112.11	110.84	12.35M
July 25, 2025	110.73	110.4	110.4	110.98	109.7	10.52M
July 24, 2025	109.66	110.79	110.79	110.95	109.13	15.63M
July 23, 2025	108.93	109.93	109.93	110	108.85	12M
July 22, 2025	107.98	108.54	108.54	109.44	107.61	13.87M
July 21, 2025	107.6	108.05	108.05	108.77	107.44	17.01M
July 18, 2025	111.11	107.77	107.77	111.73	107.34	32.2M
July 17, 2025	111.49	111.66	111.66	112.23	111.09	13.03M
July 16, 2025	112.88	112.23	112.23	113.5	112.1	11.1M
July 15, 2025	113.66	112.91	112.91	114.06	112.6	10.87M
July 14, 2025	115.23	113.92	113.92	115.23	113.22	13.22M
July 11, 2025	114.85	115.43	115.43	115.76	114.51	11.63M
July 10, 2025	113.71	114.93	114.93	115.27	113.07	14.89M
July 09, 2025	113.92	113.8	113.8	114.27	113.27	10.6M
July 08, 2025	110.89	114.19	114.19	114.46	110.85	17.91M

Exxon Mobil Corporation (XOM) NYSE