XOM
Exxon Mobil Corporation (XOM)
164.0600
$
-0.4200 (%-0.26)
XOM: Exxon Mobil Corporation Historical Data
Historical price data, yearly archive and performance analysis for Exxon Mobil Corporation.
Historical Chart
Loading chart...
Average
OPEN 111.1809
CLOSE 111.2029
Low
LOW 97.8
High
HIGH 121.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 108.28 | 109 | 106.88 | 107.31 |
| 01/03/2025 | 108 | 108.49 | 107.46 | 107.86 |
| 01/06/2025 | 108.24 | 109.78 | 107.52 | 107.74 |
| 01/07/2025 | 108.94 | 110.06 | 108.28 | 108.75 |
| 01/08/2025 | 107.31 | 107.71 | 106.01 | 106.93 |
| 01/10/2025 | 108.7 | 110.1 | 105.78 | 106.54 |
| 01/13/2025 | 107.13 | 109.63 | 107.13 | 109.29 |
| 01/14/2025 | 108.79 | 109.76 | 107.83 | 109.72 |
| 01/15/2025 | 110.05 | 111.73 | 109.47 | 111.51 |
| 01/16/2025 | 111.19 | 111.69 | 110.55 | 111.32 |
| 01/17/2025 | 111.03 | 112.87 | 110.82 | 112.32 |
| 01/21/2025 | 112.05 | 112.18 | 111.13 | 111.47 |
| 01/22/2025 | 111.2 | 111.57 | 109.4 | 109.53 |
| 01/23/2025 | 110.31 | 111.14 | 109.61 | 110.15 |
| 01/24/2025 | 110.24 | 110.71 | 108.41 | 108.66 |
| 01/27/2025 | 109.01 | 110.45 | 108.39 | 110.17 |
| 01/28/2025 | 110.41 | 110.87 | 107.79 | 108.04 |
| 01/29/2025 | 107.71 | 108.78 | 107.47 | 108.67 |
| 01/30/2025 | 109.24 | 109.85 | 108.7 | 109.57 |
| 01/31/2025 | 110.55 | 110.55 | 106.1 | 106.83 |
| 02/03/2025 | 106.64 | 107.3 | 105.32 | 107.09 |
| 02/04/2025 | 106.71 | 110.28 | 106.53 | 109.96 |
| 02/05/2025 | 109.74 | 110.01 | 109.1 | 109.88 |
| 02/06/2025 | 110.77 | 111.05 | 107.99 | 108.43 |
| 02/07/2025 | 108.78 | 109.73 | 108.32 | 108.89 |
| 02/10/2025 | 110.01 | 111.03 | 109.88 | 110.97 |
| 02/11/2025 | 111.6 | 112.51 | 110.82 | 111.67 |
| 02/12/2025 | 110.05 | 110.23 | 107.18 | 107.35 |
| 02/13/2025 | 107.15 | 108.41 | 106.52 | 108.13 |
| 02/14/2025 | 108.52 | 110.23 | 108.1 | 108.24 |
| 02/18/2025 | 108.63 | 110.99 | 108.32 | 110.14 |
| 02/19/2025 | 110.76 | 112.13 | 110.06 | 110.3 |
| 02/20/2025 | 110.57 | 112.42 | 109.95 | 112 |
| 02/21/2025 | 111.32 | 111.85 | 110.56 | 110.69 |
| 02/24/2025 | 110.93 | 111.86 | 110.32 | 111.27 |
| 02/25/2025 | 111.3 | 112.13 | 108.89 | 109.73 |
| 02/26/2025 | 109.74 | 109.87 | 108.52 | 109.46 |
| 02/27/2025 | 110.01 | 111.29 | 109.28 | 110.15 |
| 02/28/2025 | 110.11 | 111.58 | 109.34 | 111.33 |
| 03/03/2025 | 111.7 | 112.16 | 106.51 | 107.76 |
| 03/04/2025 | 106.36 | 108.96 | 105.94 | 107.54 |
| 03/05/2025 | 105.84 | 106.33 | 103.67 | 105.44 |
| 03/06/2025 | 105.43 | 108.11 | 104.36 | 107.62 |
| 03/07/2025 | 108.41 | 110.4 | 108.3 | 109.02 |
| 03/10/2025 | 109.28 | 112.57 | 109.08 | 111.8 |
| 03/11/2025 | 111.92 | 112.1 | 108.79 | 109.16 |
| 03/12/2025 | 109.05 | 110.13 | 108.42 | 109.13 |
| 03/13/2025 | 108.33 | 110.82 | 107.63 | 108.67 |
| 03/14/2025 | 108.94 | 112.18 | 108.31 | 111.9 |
| 03/17/2025 | 111.8 | 114.5 | 111.73 | 113.76 |
| 03/18/2025 | 114.09 | 114.54 | 112.57 | 113.64 |
| 03/19/2025 | 114.2 | 115.82 | 113.83 | 115.41 |
| 03/20/2025 | 114.72 | 116.47 | 114.21 | 115.9 |
| 03/21/2025 | 115.5 | 115.99 | 114.35 | 115.5 |
| 03/24/2025 | 115.68 | 116.91 | 115.58 | 115.8 |
| 03/25/2025 | 116.43 | 117.64 | 115.96 | 116.59 |
| 03/26/2025 | 117.68 | 119.18 | 117.68 | 118.27 |
| 03/27/2025 | 118.1 | 119.07 | 117.26 | 117.89 |
| 03/28/2025 | 118.1 | 118.46 | 117.24 | 117.73 |
| 03/31/2025 | 117.79 | 119.91 | 117.79 | 118.93 |
| 04/01/2025 | 119.22 | 119.28 | 117.93 | 119.04 |
| 04/02/2025 | 118.39 | 118.84 | 117.66 | 118.67 |
| 04/03/2025 | 114.37 | 115.45 | 112.23 | 112.43 |
| 04/04/2025 | 109.87 | 110.83 | 103.83 | 104.34 |
| 04/07/2025 | 100.39 | 105.8 | 98.46 | 102.94 |
| 04/08/2025 | 105.46 | 105.6 | 99.01 | 100.77 |
| 04/09/2025 | 99.37 | 106.58 | 98.13 | 105.8 |
| 04/10/2025 | 103.71 | 103.78 | 97.8 | 99.93 |
| 04/11/2025 | 100.3 | 103.93 | 98.79 | 103.14 |
| 04/14/2025 | 105.03 | 105.09 | 102.72 | 103.39 |
| 04/15/2025 | 103.64 | 105.41 | 103 | 103.1 |
| 04/16/2025 | 103.95 | 105.59 | 103.7 | 104.19 |
| 04/17/2025 | 104.69 | 108.55 | 104.46 | 106.92 |
| 04/21/2025 | 105.61 | 105.63 | 104.12 | 105.35 |
| 04/22/2025 | 106.14 | 108.94 | 106.14 | 108.3 |
| 04/23/2025 | 108.81 | 109.3 | 106.47 | 107.37 |
| 04/24/2025 | 107.97 | 108.88 | 106.96 | 108.63 |
| 04/25/2025 | 108.14 | 108.76 | 107.42 | 108.57 |
| 04/28/2025 | 108.75 | 109.25 | 107.68 | 108.63 |
| 04/29/2025 | 107.74 | 108.83 | 107.52 | 108.36 |
| 04/30/2025 | 107.42 | 107.42 | 104.15 | 105.63 |
| 05/01/2025 | 105.1 | 106.92 | 104.98 | 105.78 |
| 05/02/2025 | 107.72 | 109 | 104.55 | 106.21 |
| 05/05/2025 | 104.65 | 104.66 | 103.07 | 103.27 |
| 05/06/2025 | 103.89 | 105.98 | 103.48 | 104.71 |
| 05/07/2025 | 104.99 | 105.29 | 104.07 | 104.61 |
| 05/08/2025 | 105.34 | 107.39 | 105.34 | 106.07 |
| 05/09/2025 | 107.14 | 107.75 | 106.38 | 107.31 |
| 05/12/2025 | 110.27 | 110.44 | 108.32 | 109.16 |
| 05/13/2025 | 109.32 | 110.51 | 109.02 | 109.46 |
| 05/14/2025 | 108.86 | 108.86 | 107.93 | 108.48 |
| 05/15/2025 | 106.49 | 108.65 | 105.97 | 108.58 |
| 05/16/2025 | 108.65 | 108.89 | 107.45 | 108.19 |
| 05/19/2025 | 107.57 | 107.57 | 105.72 | 106.47 |
| 05/20/2025 | 106.39 | 106.72 | 104.78 | 104.95 |
| 05/21/2025 | 104.53 | 104.97 | 103.64 | 103.66 |
| 05/22/2025 | 103.06 | 103.47 | 101.89 | 102.97 |
| 05/23/2025 | 102.6 | 103.47 | 102.07 | 103.03 |
| 05/27/2025 | 103.49 | 103.86 | 102.9 | 103.52 |
| 05/28/2025 | 104.29 | 104.43 | 101.79 | 102.11 |
| 05/29/2025 | 102.28 | 102.85 | 101.75 | 102.69 |
| 05/30/2025 | 102.16 | 102.39 | 101.19 | 102.3 |
| 06/02/2025 | 103.75 | 103.85 | 102.22 | 103.05 |
| 06/03/2025 | 102.9 | 104.66 | 102.21 | 103.8 |
| 06/04/2025 | 103.92 | 104.92 | 102.3 | 102.3 |
| 06/05/2025 | 102.98 | 103.05 | 101.73 | 101.83 |
| 06/06/2025 | 102.76 | 104.5 | 102.68 | 104.27 |
| 06/09/2025 | 104.33 | 105.85 | 103.83 | 104.97 |
| 06/10/2025 | 106.08 | 107.65 | 105.93 | 107.22 |
| 06/11/2025 | 107.76 | 109.39 | 106.46 | 109.31 |
| 06/12/2025 | 108.92 | 110.19 | 108.22 | 109.73 |
| 06/13/2025 | 112.35 | 112.53 | 110.68 | 112.12 |
| 06/16/2025 | 111.82 | 113.16 | 111.13 | 112.48 |
| 06/17/2025 | 113.95 | 114.93 | 113.11 | 114 |
| 06/18/2025 | 114.61 | 115.24 | 112.94 | 113.19 |
| 06/20/2025 | 113.45 | 115.04 | 113.18 | 114.7 |
| 06/23/2025 | 116.7 | 116.95 | 111.16 | 111.74 |
| 06/24/2025 | 109.25 | 110.94 | 107.91 | 108.34 |
| 06/25/2025 | 108.11 | 109.24 | 107.7 | 108.37 |
| 06/26/2025 | 108.94 | 110.44 | 108.55 | 109.99 |
| 06/27/2025 | 109.94 | 110.1 | 108.37 | 109.38 |
| 06/30/2025 | 108.64 | 108.84 | 107.72 | 107.8 |
| 07/01/2025 | 108.13 | 109.64 | 107.15 | 109.24 |
| 07/02/2025 | 110 | 111.36 | 108.83 | 111.05 |
| 07/03/2025 | 110.86 | 112.47 | 110.62 | 112.2 |
| 07/07/2025 | 111.54 | 112.05 | 110.22 | 111.11 |
| 07/08/2025 | 110.89 | 114.46 | 110.85 | 114.19 |
| 07/09/2025 | 113.92 | 114.27 | 113.27 | 113.8 |
| 07/10/2025 | 113.71 | 115.27 | 113.07 | 114.93 |
| 07/11/2025 | 114.85 | 115.76 | 114.51 | 115.43 |
| 07/14/2025 | 115.23 | 115.23 | 113.22 | 113.92 |
| 07/15/2025 | 113.66 | 114.06 | 112.6 | 112.91 |
| 07/16/2025 | 112.88 | 113.5 | 112.1 | 112.23 |
| 07/17/2025 | 111.49 | 112.23 | 111.09 | 111.66 |
| 07/18/2025 | 111.11 | 111.73 | 107.34 | 107.77 |
| 07/21/2025 | 107.6 | 108.77 | 107.44 | 108.05 |
| 07/22/2025 | 107.98 | 109.44 | 107.61 | 108.54 |
| 07/23/2025 | 108.93 | 110 | 108.85 | 109.93 |
| 07/24/2025 | 109.66 | 110.95 | 109.13 | 110.79 |
| 07/25/2025 | 110.73 | 110.98 | 109.7 | 110.4 |
| 07/28/2025 | 111 | 112.11 | 110.84 | 111.44 |
| 07/29/2025 | 111.9 | 113 | 111.41 | 112.88 |
| 07/30/2025 | 112.41 | 112.61 | 111.26 | 111.9 |
| 07/31/2025 | 110.36 | 112.5 | 110.36 | 111.64 |
| 08/01/2025 | 112 | 112.54 | 108.86 | 109.64 |
| 08/04/2025 | 109.22 | 109.92 | 107.09 | 107.37 |
| 08/05/2025 | 107.22 | 107.82 | 106.07 | 107.24 |
| 08/06/2025 | 108.31 | 109.05 | 106.37 | 106.51 |
| 08/07/2025 | 107.14 | 108.06 | 105.89 | 105.95 |
| 08/08/2025 | 106.5 | 107.51 | 105.95 | 106.8 |
| 08/11/2025 | 107.11 | 107.53 | 105.53 | 105.83 |
| 08/12/2025 | 106.34 | 107.28 | 105.78 | 106.13 |
| 08/13/2025 | 106 | 107.6 | 105.74 | 107.6 |
| 08/14/2025 | 107.55 | 107.59 | 106.44 | 107.38 |
| 08/15/2025 | 106.19 | 107.56 | 105.95 | 106.49 |
| 08/18/2025 | 106.1 | 107.23 | 105.67 | 106.72 |
| 08/19/2025 | 106.2 | 107.46 | 106.15 | 107.42 |
| 08/20/2025 | 107.88 | 109.33 | 107.68 | 108.53 |
| 08/21/2025 | 108.42 | 109.57 | 107.96 | 109.23 |
| 08/22/2025 | 109.6 | 111.41 | 109.6 | 111.28 |
| 08/25/2025 | 110.9 | 111.92 | 110.54 | 111.74 |
| 08/26/2025 | 111.37 | 111.81 | 110.36 | 111.49 |
| 08/27/2025 | 111.42 | 112.98 | 111.42 | 112.75 |
| 08/28/2025 | 112.87 | 113.65 | 112.07 | 113.35 |
| 08/29/2025 | 113.72 | 114.79 | 113.58 | 114.29 |
| 09/02/2025 | 114.18 | 115.24 | 113.33 | 114.69 |
| 09/03/2025 | 113.97 | 114.43 | 111.46 | 111.91 |
| 09/04/2025 | 112.11 | 113.13 | 111.38 | 112.4 |
| 09/05/2025 | 111.6 | 111.78 | 109.02 | 109.23 |
| 09/08/2025 | 109.73 | 110.05 | 108.35 | 109.85 |
| 09/09/2025 | 110.53 | 112.51 | 110.53 | 110.65 |
| 09/10/2025 | 111.16 | 112.56 | 110.84 | 112.5 |
| 09/11/2025 | 111.4 | 112.77 | 110.87 | 112.14 |
| 09/12/2025 | 112.86 | 113.22 | 111.88 | 112.16 |
| 09/15/2025 | 112.18 | 112.46 | 111.32 | 112.35 |
| 09/16/2025 | 112.96 | 115.32 | 112.78 | 114.68 |
| 09/17/2025 | 114.53 | 115.49 | 114.05 | 115.29 |
| 09/18/2025 | 115.17 | 115.35 | 113.4 | 113.93 |
| 09/19/2025 | 113.9 | 113.98 | 112.64 | 112.82 |
| 09/22/2025 | 112.45 | 112.8 | 111.56 | 112.02 |
| 09/23/2025 | 112.72 | 114.75 | 112.48 | 113.95 |
| 09/24/2025 | 114.57 | 115.76 | 114.47 | 114.56 |
| 09/25/2025 | 114.64 | 115.9 | 114.41 | 115.59 |
| 09/26/2025 | 115.96 | 118.36 | 115.92 | 117.22 |
| 09/29/2025 | 116.06 | 116.5 | 113.67 | 114.22 |
| 09/30/2025 | 113.35 | 113.49 | 111.94 | 112.75 |
| 10/01/2025 | 112.56 | 113.02 | 111.29 | 111.99 |
| 10/02/2025 | 111.97 | 113.09 | 111.03 | 111.29 |
| 10/03/2025 | 111.9 | 113.75 | 111.9 | 113.26 |
| 10/06/2025 | 113.29 | 114.77 | 113.18 | 114.2 |
| 10/07/2025 | 114.07 | 114.51 | 111.74 | 114.26 |
| 10/08/2025 | 114.38 | 115.01 | 113.41 | 114.02 |
| 10/09/2025 | 114.43 | 115.51 | 112.74 | 112.91 |
| 10/10/2025 | 112.26 | 112.62 | 110.71 | 110.73 |
| 10/13/2025 | 111.54 | 112.3 | 111.32 | 112.24 |
| 10/14/2025 | 110.76 | 112.96 | 110.71 | 112.29 |
| 10/15/2025 | 112.8 | 113.57 | 110.97 | 111.61 |
| 10/16/2025 | 111.88 | 112.19 | 110.39 | 110.64 |
| 10/17/2025 | 111.63 | 112.91 | 111.18 | 112.24 |
| 10/20/2025 | 112 | 113.15 | 111.98 | 112.7 |
| 10/21/2025 | 112.89 | 113.36 | 111.99 | 112.71 |
| 10/22/2025 | 113.45 | 115.18 | 113.08 | 114.71 |
| 10/23/2025 | 116.63 | 116.85 | 115.36 | 115.98 |
| 10/24/2025 | 116.35 | 116.47 | 115.18 | 115.39 |
| 10/27/2025 | 115.7 | 115.99 | 115.1 | 115.94 |
| 10/28/2025 | 115.49 | 116.18 | 114.99 | 115.03 |
| 10/29/2025 | 114.92 | 117.05 | 114.81 | 116.45 |
| 10/30/2025 | 116.43 | 116.52 | 114.53 | 114.69 |
| 10/31/2025 | 113.98 | 115.23 | 112.62 | 114.36 |
| 11/03/2025 | 114.5 | 114.99 | 113.64 | 113.76 |
| 11/04/2025 | 113.38 | 114.35 | 112.51 | 114.14 |
| 11/05/2025 | 114.09 | 115.18 | 113.67 | 113.68 |
| 11/06/2025 | 113.64 | 114.94 | 113.64 | 114.5 |
| 11/07/2025 | 115.21 | 117.51 | 114.9 | 117.22 |
| 11/10/2025 | 117.44 | 118.45 | 115.46 | 118.22 |
| 11/11/2025 | 118.83 | 120.81 | 118.83 | 119.78 |
| 11/12/2025 | 119.1 | 119.28 | 117.79 | 118.12 |
| 11/13/2025 | 118.63 | 119.76 | 118.28 | 118.79 |
| 11/14/2025 | 118.45 | 119.48 | 116.66 | 119.29 |
| 11/17/2025 | 118.97 | 119.5 | 117.11 | 117.68 |
| 11/18/2025 | 117.26 | 119.48 | 116.48 | 119.03 |
| 11/19/2025 | 116.85 | 118.18 | 115.93 | 117.35 |
| 11/20/2025 | 117.98 | 119.01 | 116.74 | 117.02 |
| 11/21/2025 | 116.99 | 117.38 | 115.65 | 117.08 |
| 11/24/2025 | 117.2 | 117.2 | 114.74 | 115.97 |
| 11/25/2025 | 115.18 | 115.9 | 114.19 | 114.51 |
| 11/26/2025 | 114.41 | 115.74 | 114.31 | 114.77 |
| 11/28/2025 | 114.95 | 118.74 | 114.82 | 115.92 |
| 12/01/2025 | 116.1 | 117.41 | 116.1 | 116.63 |
| 12/02/2025 | 116.44 | 116.6 | 114.69 | 115.38 |
| 12/03/2025 | 115.95 | 117.98 | 115.88 | 117.8 |
| 12/04/2025 | 117.5 | 118.34 | 116.66 | 117.14 |
| 12/05/2025 | 116.75 | 118.78 | 116.41 | 116.54 |
| 12/08/2025 | 115.83 | 117 | 115.04 | 115.98 |
| 12/09/2025 | 116.9 | 120.47 | 116.89 | 118.25 |
| 12/10/2025 | 118.73 | 119.87 | 118.37 | 119.54 |
| 12/11/2025 | 119.11 | 120.36 | 119.07 | 119.54 |
| 12/12/2025 | 119.44 | 119.92 | 118.31 | 118.82 |
| 12/15/2025 | 119.01 | 119.03 | 116.85 | 117.76 |
| 12/16/2025 | 116.77 | 116.84 | 114.61 | 114.68 |
| 12/17/2025 | 115.21 | 117.62 | 115.17 | 117.41 |
| 12/18/2025 | 116.99 | 116.99 | 115.63 | 116.54 |
| 12/19/2025 | 116.75 | 117.57 | 115.96 | 116.69 |
| 12/22/2025 | 117.34 | 118.46 | 117.34 | 118.15 |
| 12/23/2025 | 118.47 | 120.03 | 118.32 | 119.42 |
| 12/24/2025 | 119.33 | 120.05 | 119.12 | 119.22 |
| 12/26/2025 | 118.89 | 119.55 | 118.53 | 119.11 |
| 12/29/2025 | 120.15 | 121.3 | 119.4 | 120.53 |
| 12/30/2025 | 121.1 | 121.8 | 120.63 | 120.99 |
| 12/31/2025 | 121.18 | 121.26 | 119.87 | 120.34 |