Exxon Mobil (XOM)

Last Price120.34

Change-0.65 (-0.54%)

NYSE · Last Trade: Dec 31st, 7:57 PM EST

Historical Prices For Exxon Mobil (XOM)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	121.18	121.26	119.86	120.34	10,559,060	120.34
12/30/2025	121.10	121.80	120.63	120.99	11,148,004	120.99
12/29/2025	120.15	121.30	119.40	120.53	14,773,774	120.53
12/26/2025	118.89	119.55	118.53	119.11	8,066,151	119.11
12/24/2025	119.33	120.05	119.12	119.22	6,137,414	119.22
12/23/2025	118.47	120.03	118.32	119.42	12,566,101	119.42
12/22/2025	117.33	118.46	117.33	118.15	11,767,802	118.15
12/19/2025	116.75	117.57	115.95	116.69	45,925,672	116.69
12/18/2025	116.99	116.99	115.63	116.54	13,654,098	116.54
12/17/2025	115.21	117.62	115.17	117.41	18,492,142	117.41
12/16/2025	116.76	116.84	114.61	114.68	17,623,904	114.68
12/15/2025	119.01	119.03	116.85	117.76	16,343,420	117.76
12/12/2025	119.44	119.92	118.31	118.82	14,459,547	118.82
12/11/2025	119.11	120.36	119.06	119.54	14,827,193	119.54
12/10/2025	118.72	119.86	118.37	119.54	19,833,215	119.54
12/09/2025	116.90	120.47	116.89	118.25	23,787,250	118.25
12/08/2025	115.83	117.00	115.04	115.98	14,903,448	115.98
12/05/2025	116.75	118.78	116.41	116.54	12,516,867	116.54
12/04/2025	117.50	118.34	116.66	117.14	13,684,551	117.14
12/03/2025	115.94	117.98	115.88	117.80	16,817,447	117.80
12/02/2025	116.44	116.60	114.69	115.38	14,606,138	115.38
12/01/2025	116.10	117.41	116.10	116.63	12,657,579	116.63
11/28/2025	114.95	118.74	114.82	115.92	7,240,859	115.92
11/26/2025	114.41	115.74	114.31	114.77	11,650,600	114.77
11/25/2025	115.18	115.90	114.19	114.51	14,432,054	114.51
11/24/2025	117.20	117.20	114.74	115.97	18,015,338	115.97
11/21/2025	116.99	117.38	115.65	117.08	15,667,607	117.08
11/20/2025	117.98	119.00	116.74	117.02	14,523,065	117.02
11/19/2025	116.85	118.18	115.93	117.35	15,911,190	117.35
11/18/2025	117.26	119.48	116.48	119.03	16,055,889	119.03
11/17/2025	118.97	119.50	117.11	117.68	16,032,534	117.68
11/14/2025	118.45	119.48	116.66	119.29	17,064,278	119.29
11/13/2025	118.63	119.76	118.28	118.79	17,282,406	118.79
11/12/2025	119.10	119.28	117.79	118.12	14,954,579	118.12
11/11/2025	118.83	120.81	118.83	119.78	16,075,078	119.78
11/10/2025	117.44	118.45	115.45	118.22	13,042,470	118.22
11/07/2025	115.21	117.50	114.90	117.22	17,181,163	117.22
11/06/2025	113.64	114.94	113.64	114.50	14,219,331	114.50
11/05/2025	114.09	115.18	113.67	113.68	12,399,156	113.68
11/04/2025	113.38	114.35	112.51	114.14	16,855,656	114.14
11/03/2025	114.50	114.99	113.64	113.76	12,287,993	113.76
10/31/2025	113.97	115.22	112.62	114.36	20,213,366	114.36
10/30/2025	116.43	116.52	114.53	114.69	16,165,860	114.69
10/29/2025	114.92	117.05	114.81	116.45	12,569,995	116.45
10/28/2025	115.49	116.18	114.99	115.03	9,533,575	115.03
10/27/2025	115.69	115.98	115.10	115.94	10,975,046	115.94
10/24/2025	116.35	116.47	115.18	115.39	9,919,446	115.39
10/23/2025	116.63	116.85	115.36	115.98	14,999,839	115.98
10/22/2025	113.45	115.18	113.08	114.71	12,933,259	114.71
10/21/2025	112.89	113.36	111.99	112.71	9,201,980	112.71
10/20/2025	112.00	113.15	111.98	112.70	9,523,555	112.70
10/17/2025	111.63	112.91	111.18	112.24	13,460,100	112.24
10/16/2025	111.88	112.19	110.39	110.64	11,781,314	110.64
10/15/2025	112.80	113.57	110.97	111.61	12,181,113	111.61
10/14/2025	110.75	112.96	110.71	112.29	11,166,122	112.29
10/13/2025	111.54	112.30	111.31	112.24	11,009,999	112.24
10/10/2025	112.25	112.62	110.71	110.73	13,811,581	110.73
10/09/2025	114.43	115.51	112.73	112.91	11,679,098	112.91
10/08/2025	114.38	115.01	114.38	114.02	12,300,376	114.02
10/07/2025	114.07	114.51	111.74	114.26	11,943,546	114.26
10/06/2025	113.29	114.77	113.18	114.20	12,036,228	114.20
10/03/2025	111.90	113.75	111.90	113.26	12,950,158	113.26
10/02/2025	111.97	113.09	111.03	111.29	13,073,915	111.29
10/01/2025	112.56	113.02	111.29	111.99	16,613,384	111.99