Skip to main content

Exxon Mobil (NY:XOM)

111.29 -0.70 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 112.56 113.02 111.29 111.99 16,613,384 -0.76(-0.67%)
Sep 30, 2025 113.35 113.49 111.94 112.75 18,072,712 -1.47(-1.29%)
Sep 29, 2025 116.06 116.50 113.67 114.22 19,188,134 -3.00(-2.56%)
Sep 26, 2025 115.96 118.36 115.92 117.22 18,619,762 +1.63(+1.41%)
Sep 25, 2025 114.64 115.90 114.41 115.59 15,010,631 +1.03(+0.90%)
Sep 24, 2025 114.57 115.76 114.47 114.56 14,754,898 +0.61(+0.54%)
Sep 23, 2025 112.72 114.75 112.47 113.95 25,367,254 +1.93(+1.72%)
Sep 22, 2025 112.45 112.80 111.56 112.02 15,603,413 -0.80(-0.71%)
Sep 19, 2025 113.90 113.98 112.64 112.82 38,746,540 -1.11(-0.97%)
Sep 18, 2025 115.17 115.35 113.40 113.93 14,628,620 -1.36(-1.18%)
Sep 17, 2025 114.53 115.48 114.05 115.29 13,299,755 +0.61(+0.53%)
Sep 16, 2025 112.96 115.31 112.78 114.68 17,207,084 +2.33(+2.07%)
Sep 15, 2025 112.18 112.45 111.31 112.35 12,879,173 +0.19(+0.17%)
Sep 12, 2025 112.86 113.22 111.88 112.16 11,105,717 +0.02(+0.02%)
Sep 11, 2025 111.40 112.77 110.87 112.14 11,534,483 -0.36(-0.32%)
Sep 10, 2025 111.16 112.56 110.84 112.50 15,837,415 +1.85(+1.67%)
Sep 09, 2025 110.53 112.51 110.53 110.65 14,894,815 +0.80(+0.73%)
Sep 08, 2025 109.73 110.05 108.35 109.85 15,440,551 +0.62(+0.57%)
Sep 05, 2025 111.60 111.78 109.02 109.23 17,553,040 -3.17(-2.82%)
Sep 04, 2025 112.11 113.12 111.38 112.40 12,863,451 +0.49(+0.44%)
Sep 03, 2025 113.97 114.43 111.46 111.91 15,220,285 -2.78(-2.42%)
Sep 02, 2025 114.18 115.24 113.33 114.69 15,205,879 +0.40(+0.35%)
Aug 29, 2025 113.71 114.79 113.58 114.29 14,597,884 +0.94(+0.83%)
Aug 28, 2025 112.87 113.64 112.07 113.35 14,189,644 +0.60(+0.53%)
Aug 27, 2025 111.42 112.98 111.42 112.75 15,262,291 +1.26(+1.13%)
Aug 26, 2025 111.37 111.81 110.36 111.49 18,149,604 -0.25(-0.22%)
Aug 25, 2025 110.90 111.92 110.54 111.74 9,742,961 +0.46(+0.41%)
Aug 22, 2025 109.60 111.41 109.60 111.28 13,586,704 +2.05(+1.88%)
Aug 21, 2025 108.42 109.56 107.96 109.23 12,192,741 +0.70(+0.64%)
Aug 20, 2025 107.88 109.33 107.68 108.53 18,958,826 +1.11(+1.03%)
Aug 19, 2025 106.20 107.46 106.15 107.42 16,111,917 +0.70(+0.66%)
Aug 18, 2025 106.10 107.23 105.67 106.72 13,035,119 +0.23(+0.22%)
Aug 15, 2025 106.19 107.56 105.95 106.49 19,271,888 +0.10(+0.09%)
Aug 14, 2025 106.56 106.60 105.46 106.39 13,808,463 -0.22(-0.20%)
Aug 13, 2025 105.02 106.61 104.77 106.61 18,120,940 +1.46(+1.38%)
Aug 12, 2025 105.36 106.29 104.81 105.15 14,243,342 +0.30(+0.28%)
Aug 11, 2025 106.12 106.54 104.55 104.85 13,694,683 -0.96(-0.91%)
Aug 08, 2025 105.52 106.52 104.97 105.81 14,555,990 +0.84(+0.80%)
Aug 07, 2025 106.15 107.06 104.91 104.97 13,586,409 -0.56(-0.53%)
Aug 06, 2025 107.31 108.05 105.39 105.53 15,465,261 -0.72(-0.68%)
Aug 05, 2025 106.23 106.82 105.09 106.25 21,512,334 -0.13(-0.12%)
Aug 04, 2025 108.21 108.91 106.10 106.38 19,301,902 -2.25(-2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.