Dark

XOM
Exxon Mobil Corporation
stock NYSE

At Close

Jul 3, 2025 3:59:30 PM EDT

112.42USD+1.234%(+1.37)11,221,942

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:26:30 AM EDT

111.00USD-0.045%(-0.05)8,138

After-hours

Jul 3, 2025 4:47:30 PM EDT

112.06USD-0.320%(-0.36)3,139

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	110.860	112.4700	110.618700	112.20	+1.036%	11,221,942	0.000%
2025-07-02	110.000	111.3600	108.825000	111.05	+1.657%	11,892,160	+1.036%
2025-07-01	108.130	109.6400	107.150000	109.24	+1.336%	15,536,896	+2.710%
2025-06-30	108.640	108.8400	107.720000	107.80	-1.445%	19,199,048	+4.082%
2025-06-27	109.935	110.1000	108.370000	109.38	-0.555%	22,002,079	+2.578%
2025-06-26	108.940	110.4350	108.550000	109.99	+1.495%	18,304,841	+2.009%
2025-06-25	108.110	109.2400	107.700000	108.37	+0.028%	17,483,231	+3.534%
2025-06-24	109.250	110.9400	107.910000	108.34	-3.043%	24,828,277	+3.563%
2025-06-23	116.700	116.9500	111.160000	111.74	-2.581%	26,631,056	+0.412%
2025-06-20	113.450	115.0350	113.180000	114.70	+1.334%	36,273,288	-2.180%
2025-06-18	114.610	115.2400	112.940000	113.19	-0.711%	17,968,893	-0.875%
2025-06-17	113.950	114.9300	113.110000	114.00	+1.351%	19,451,701	-1.579%
2025-06-16	111.820	113.1600	111.130000	112.48	+0.321%	22,986,113	-0.249%
2025-06-13	112.350	112.5300	110.680000	112.12	+2.178%	28,540,165	+0.071%
2025-06-12	108.920	110.1900	108.220000	109.73	+0.384%	17,469,408	+2.251%
2025-06-11	107.760	109.3900	106.460000	109.31	+1.949%	22,648,191	+2.644%
2025-06-10	106.075	107.6450	105.927200	107.22	+2.143%	17,634,793	+4.645%
2025-06-09	104.330	105.8450	103.830000	104.97	+0.671%	17,087,328	+6.888%
2025-06-06	102.760	104.5000	102.675000	104.27	+2.396%	15,487,844	+7.605%
2025-06-05	102.980	103.0500	101.730000	101.83	-0.459%	13,942,218	+10.184%
2025-06-04	103.915	104.9200	102.300000	102.30	-1.445%	15,648,515	+9.677%
2025-06-03	102.900	104.6600	102.210000	103.80	+0.728%	19,194,335	+8.092%
2025-06-02	103.750	103.8500	102.220000	103.05	+0.733%	17,290,462	+8.879%
2025-05-30	102.160	102.3900	101.185000	102.30	-0.380%	28,645,787	+9.677%
2025-05-29	102.280	102.8450	101.750000	102.69	+0.568%	13,832,487	+9.261%
2025-05-28	104.290	104.4300	101.791800	102.11	-1.362%	14,292,377	+9.882%
2025-05-27	103.490	103.8550	102.900000	103.52	+0.476%	13,043,604	+8.385%
2025-05-23	102.595	103.4700	102.070000	103.03	+0.058%	12,061,606	+8.900%
2025-05-22	103.060	103.4700	101.890000	102.97	-0.666%	13,417,378	+8.964%
2025-05-21	104.530	104.9650	103.640000	103.66	-1.229%	16,716,079	+8.238%
2025-05-20	106.390	106.7150	104.775000	104.95	-1.428%	12,429,321	+6.908%
2025-05-19	107.570	107.5700	105.719987	106.47	-1.590%	16,802,719	+5.382%
2025-05-16	108.650	108.8900	107.450000	108.19	-0.359%	14,042,535	+3.706%
2025-05-15	106.490	108.6500	105.970000	108.58	+0.092%	15,004,291	+3.334%
2025-05-14	108.860	108.8600	107.930000	108.48	-0.895%	15,494,932	+3.429%
2025-05-13	109.320	110.5100	109.020000	109.46	+0.275%	13,350,836	+2.503%
2025-05-12	110.270	110.4400	108.320000	109.16	+1.724%	14,244,559	+2.785%
2025-05-09	107.140	107.7450	106.380000	107.31	+1.169%	10,992,080	+4.557%
2025-05-08	105.340	107.3850	105.340000	106.07	+1.396%	19,196,548	+5.779%
2025-05-07	104.990	105.2900	104.070000	104.61	-0.096%	12,335,924	+7.256%
2025-05-06	103.890	105.9800	103.480000	104.71	+1.394%	16,303,449	+7.153%
2025-05-05	104.650	104.6575	103.070000	103.27	-2.768%	19,623,970	+8.647%
2025-05-02	107.720	109.0000	104.550000	106.21	+0.407%	16,581,870	+5.640%
2025-05-01	105.095	106.9200	104.980000	105.78	+0.142%	18,577,256	+6.069%
2025-04-30	107.415	107.4150	104.150000	105.63	-2.519%	20,379,282	+6.220%
2025-04-29	107.740	108.8299	107.521200	108.36	-0.249%	9,483,135	+3.544%
2025-04-28	108.750	109.2497	107.680000	108.63	+0.055%	13,890,869	+3.286%
2025-04-25	108.140	108.7550	107.420000	108.57	-0.055%	11,245,793	+3.343%
2025-04-24	107.970	108.8800	106.960000	108.63	+1.174%	9,849,553	+3.286%
2025-04-23	108.810	109.3000	106.470000	107.37	-0.859%	14,235,710	+4.498%
2025-04-22	106.140	108.9400	106.140000	108.30	+2.800%	13,147,049	+3.601%
2025-04-21	105.610	105.6300	104.120000	105.35	-1.468%	16,926,493	+6.502%
2025-04-17	104.690	108.5500	104.460000	106.92	+2.620%	17,916,471	+4.938%
2025-04-16	103.950	105.5900	103.695000	104.19	+1.057%	13,607,024	+7.688%
2025-04-15	103.635	105.4050	103.000000	103.10	-0.280%	13,164,863	+8.826%
2025-04-14	105.030	105.0900	102.720500	103.39	+0.242%	18,019,969	+8.521%
2025-04-11	100.300	103.9300	98.790000	103.14	+3.212%	22,884,628	+8.784%
2025-04-10	103.710	103.7800	97.800000	99.93	-5.548%	33,999,317	+12.279%
2025-04-09	99.370	106.5800	98.130000	105.80	+4.992%	29,964,287	+6.049%
2025-04-08	105.455	105.6000	99.010000	100.77	-2.108%	27,147,750	+11.343%
2025-04-07	100.390	105.8000	98.460000	102.94	-1.342%	35,068,450	+8.996%
2025-04-04	109.865	110.8300	103.830000	104.34	-7.196%	30,841,318	+7.533%
2025-04-03	114.370	115.4500	112.231500	112.43	-5.258%	21,204,636	-0.205%
2025-04-02	118.390	118.8400	117.660000	118.67	-0.311%	12,614,605	-5.452%
2025-04-01	119.220	119.2800	117.930000	119.04	+0.092%	12,425,434	-5.746%
2025-03-31	117.790	119.9050	117.790000	118.93	+1.019%	21,652,345	-5.659%
2025-03-28	118.100	118.4600	117.235000	117.73	-0.136%	10,159,933	-4.697%
2025-03-27	118.100	119.0700	117.258000	117.89	-0.321%	12,633,286	-4.827%
2025-03-26	117.680	119.1800	117.680000	118.27	+1.441%	13,601,964	-5.132%
2025-03-25	116.430	117.6350	115.962800	116.59	+0.682%	11,190,802	-3.765%
2025-03-24	115.680	116.9100	115.580000	115.80	+0.260%	13,654,777	-3.109%
2025-03-21	115.500	115.9900	114.350000	115.50	-0.345%	37,381,862	-2.857%
2025-03-20	114.720	116.4700	114.212500	115.90	+0.425%	14,294,716	-3.192%
2025-03-19	114.200	115.8150	113.830000	115.41	+1.558%	17,142,036	-2.781%
2025-03-18	114.090	114.5400	112.570000	113.64	-0.105%	15,360,065	-1.267%
2025-03-17	111.800	114.4950	111.730000	113.76	+1.662%	18,004,952	-1.371%
2025-03-14	108.940	112.1800	108.310000	111.90	+2.972%	15,706,467	+0.268%
2025-03-13	108.330	110.8200	107.625000	108.67	-0.422%	17,418,852	+3.248%
2025-03-12	109.050	110.1300	108.420000	109.13	-0.027%	12,546,982	+2.813%
2025-03-11	111.920	112.1000	108.785000	109.16	-2.361%	18,960,500	+2.785%
2025-03-10	109.275	112.5650	109.080000	111.80	+2.550%	22,106,480	+0.358%
2025-03-07	108.410	110.4000	108.300000	109.02	+1.301%	18,835,744	+2.917%
2025-03-06	105.430	108.1100	104.360000	107.62	+2.068%	16,356,039	+4.256%
2025-03-05	105.840	106.3300	103.670000	105.44	-1.953%	23,590,627	+6.411%
2025-03-04	106.360	108.9600	105.940000	107.54	-0.204%	18,957,460	+4.333%
2025-03-03	111.700	112.1563	106.510000	107.76	-3.207%	18,151,689	+4.120%
2025-02-28	110.110	111.5800	109.340000	111.33	+1.071%	17,435,860	+0.781%
2025-02-27	110.010	111.2900	109.280000	110.15	+0.630%	14,942,131	+1.861%
2025-02-26	109.740	109.8700	108.520000	109.46	-0.246%	10,173,204	+2.503%
2025-02-25	111.300	112.1300	108.890200	109.73	-1.384%	12,474,686	+2.251%
2025-02-24	110.925	111.8600	110.320000	111.27	+0.524%	12,864,896	+0.836%
2025-02-21	111.320	111.8500	110.560000	110.69	-1.170%	12,723,664	+1.364%
2025-02-20	110.570	112.4200	109.950000	112.00	+1.541%	14,617,083	+0.179%
2025-02-19	110.755	112.1300	110.055000	110.30	+0.145%	10,494,859	+1.723%
2025-02-18	108.630	110.9900	108.320000	110.14	+1.755%	15,645,978	+1.870%
2025-02-14	108.520	110.2300	108.100000	108.24	+0.102%	15,150,887	+3.659%
2025-02-13	107.150	108.4100	106.520000	108.13	+0.727%	14,590,368	+3.764%
2025-02-12	110.050	110.2269	107.180000	107.35	-3.869%	17,593,261	+4.518%
2025-02-11	111.600	112.5100	110.820000	111.67	+0.631%	12,284,298	+0.475%
2025-02-10	110.005	111.0300	109.875000	110.97	+1.910%	11,333,610	+1.108%
2025-02-07	108.780	109.7304	108.320000	108.89	+0.424%	9,449,759	+3.040%
2025-02-06	110.770	111.0500	107.985000	108.43	-1.320%	12,100,393	+3.477%
2025-02-05	109.740	110.0100	109.100000	109.88	-0.073%	11,976,923	+2.111%
2025-02-04	106.705	110.2800	106.530000	109.96	+2.680%	13,968,487	+2.037%
2025-02-03	106.640	107.3000	105.322500	107.09	+0.243%	13,727,044	+4.772%
2025-01-31	110.550	110.5500	106.095000	106.83	-2.501%	19,798,684	+5.027%
2025-01-30	109.240	109.8500	108.700000	109.57	+0.828%	12,717,686	+2.400%
2025-01-29	107.710	108.7800	107.470000	108.67	+0.583%	11,796,137	+3.248%
2025-01-28	110.410	110.8700	107.790000	108.04	-1.933%	15,006,884	+3.850%
2025-01-27	109.010	110.4506	108.390000	110.17	+1.390%	14,905,246	+1.843%
2025-01-24	110.240	110.7100	108.410000	108.66	-1.353%	13,299,925	+3.258%
2025-01-23	110.310	111.1425	109.610000	110.15	+0.566%	12,839,525	+1.861%
2025-01-22	111.200	111.5700	109.400000	109.53	-1.740%	14,680,560	+2.438%
2025-01-21	112.050	112.1750	111.130500	111.47	-0.757%	18,023,573	+0.655%
2025-01-17	111.030	112.8651	110.820000	112.32	+0.898%	18,702,885	-0.107%
2025-01-16	111.190	111.6900	110.550000	111.32	-0.170%	9,202,379	+0.791%
2025-01-15	110.050	111.7300	109.470000	111.51	+1.631%	12,371,376	+0.619%
2025-01-14	108.790	109.7600	107.830000	109.72	+0.393%	10,761,871	+2.260%
2025-01-13	107.125	109.6300	107.125000	109.29	+2.581%	16,286,191	+2.663%
2025-01-10	108.700	110.1000	105.780000	106.54	-0.365%	17,914,795	+5.313%
2025-01-08	107.310	107.7100	106.010000	106.93	-1.674%	16,980,423	+4.928%
2025-01-07	108.940	110.0600	108.280000	108.75	+0.937%	11,989,331	+3.172%
2025-01-06	108.240	109.7800	107.520000	107.74	-0.111%	13,628,488	+4.140%
2025-01-03	108.000	108.4900	107.460000	107.86	+0.513%	12,278,314	+4.024%
2025-01-02	108.275	109.0000	106.880000	107.31	-0.242%	12,320,677	+4.557%
2024-12-31	106.170	107.9000	105.780000	107.57	+1.711%	12,033,254	+4.304%
2024-12-30	106.300	106.5600	105.510000	105.76	-0.676%	10,769,278	+6.089%
2024-12-27	106.300	107.9900	105.770000	106.48	-0.009%	11,630,767	+5.372%
2024-12-26	106.520	107.0300	105.940000	106.49	+0.085%	9,488,715	+5.362%
2024-12-24	106.520	107.1900	105.700000	106.40	+0.094%	7,568,059	+5.451%
2024-12-23	105.310	106.6000	104.920000	106.30	+0.406%	11,884,835	+5.550%
2024-12-20	105.450	106.1350	104.840000	105.87	+0.341%	34,066,763	+5.979%
2024-12-19	107.390	107.6700	105.210000	105.51	-0.855%	19,237,742	+6.341%
2024-12-18	107.570	108.8300	106.310000	106.42	-1.472%	15,601,622	+5.431%
2024-12-17	107.235	108.1700	106.786900	108.01	-0.424%	16,675,452	+3.879%
2024-12-16	110.200	110.4000	108.160000	108.47	-2.138%	19,587,090	+3.439%
2024-12-13	111.899	111.8990	110.250000	110.84	-0.876%	12,899,850	+1.227%
2024-12-12	111.590	112.3800	110.780000	111.82	-0.089%	14,196,912	+0.340%
2024-12-11	112.000	112.3900	111.110000	111.92	-0.666%	26,114,412	+0.250%
2024-12-10	113.585	113.8800	111.750000	112.67	-0.204%	20,488,802	-0.417%
2024-12-09	114.640	114.9400	112.745000	112.90	-0.590%	16,435,078	-0.620%
2024-12-06	114.540	114.7700	113.500000	113.57	-1.054%	15,525,026	-1.206%
2024-12-05	114.710	115.6200	114.060000	114.78	+0.438%	14,775,887	-2.248%
2024-12-04	117.500	117.5500	113.861200	114.28	-2.881%	17,611,573	-1.820%
2024-12-03	118.720	118.7200	117.255000	117.67	-0.153%	10,357,263	-4.649%
2024-12-02	118.050	118.2000	116.820000	117.85	-0.093%	10,617,029	-4.794%
2024-11-29	117.440	118.5000	116.950000	117.96	+0.255%	8,346,493	-4.883%
2024-11-27	118.090	118.7300	117.430000	117.66	-0.263%	10,389,559	-4.640%
2024-11-26	119.530	119.6800	117.845000	117.97	-1.667%	14,681,300	-4.891%
2024-11-25	121.430	121.8800	119.610000	119.97	-1.494%	22,925,531	-6.477%
2024-11-22	121.820	123.2100	121.640000	121.79	-0.115%	11,379,429	-7.874%
2024-11-21	121.080	122.5547	120.270000	121.93	+1.338%	14,355,181	-7.980%
2024-11-20	119.170	120.4700	118.640000	120.32	+1.425%	10,154,208	-6.749%
2024-11-19	119.750	119.7500	118.200000	118.63	-1.396%	10,464,150	-5.420%
2024-11-18	119.790	120.6200	119.270000	120.31	+0.838%	13,540,425	-6.741%
2024-11-15	120.400	121.2400	119.130000	119.31	-1.037%	17,633,982	-5.959%
2024-11-14	121.660	121.8800	120.330000	120.56	-0.749%	12,139,107	-6.934%
2024-11-13	120.565	122.0500	118.800000	121.47	+0.931%	14,686,366	-7.632%
2024-11-12	121.130	121.3100	119.836500	120.35	-0.100%	11,153,135	-6.772%
2024-11-11	121.000	121.6200	120.070000	120.47	-0.528%	11,697,013	-6.865%
2024-11-08	120.980	121.4200	119.660000	121.11	-0.033%	12,553,263	-7.357%
2024-11-07	121.300	121.5000	119.610000	121.15	+0.124%	11,868,811	-7.388%
2024-11-06	121.145	121.9100	119.300000	121.00	+1.715%	19,894,516	-7.273%
2024-11-05	119.080	119.2100	118.010000	118.96	+0.295%	9,993,056	-5.683%
2024-11-04	116.070	118.7000	115.930000	118.61	+3.184%	14,679,802	-5.404%
2024-11-01	119.930	119.9500	114.840000	114.95	-1.567%	20,028,658	-2.392%
2024-10-31	117.150	118.6700	116.680000	116.78	+0.077%	19,818,393	-3.922%
2024-10-30	117.660	118.2700	116.480000	116.69	-0.503%	11,832,735	-3.848%
2024-10-29	118.580	119.1719	117.070100	117.28	-1.362%	14,083,837	-4.332%
2024-10-28	116.790	119.0100	116.770000	118.90	-0.494%	11,405,694	-5.635%
2024-10-25	120.200	120.4300	119.315000	119.49	-0.084%	9,920,716	-6.101%
2024-10-24	120.000	120.4400	119.125000	119.59	-0.565%	9,595,670	-6.179%
2024-10-23	119.970	120.7500	119.400000	120.27	-0.356%	8,095,397	-6.710%
2024-10-22	120.260	121.1900	119.940000	120.70	+0.516%	8,476,571	-7.042%
2024-10-21	120.980	121.4800	119.720000	120.08	+0.058%	9,214,112	-6.562%
2024-10-18	120.440	120.6400	119.150000	120.01	-0.283%	10,685,012	-6.508%
2024-10-17	120.760	121.5800	119.710000	120.35	-0.257%	11,003,035	-6.772%
2024-10-16	120.890	121.4350	120.600000	120.66	+0.258%	8,266,782	-7.011%
2024-10-15	120.820	121.9500	119.780000	120.35	-3.006%	15,603,561	-6.772%
2024-10-14	123.240	124.2600	122.615000	124.08	+0.380%	9,575,231	-9.574%
2024-10-11	123.100	124.0339	122.940000	123.61	+0.382%	7,974,291	-9.231%
2024-10-10	123.160	123.7013	122.290000	123.14	+0.860%	9,716,063	-8.884%
2024-10-09	120.900	122.5799	120.800000	122.09	+0.041%	10,967,577	-8.101%
2024-10-08	123.880	124.0200	121.260000	122.04	-2.656%	14,466,406	-8.063%
2024-10-07	125.250	126.3400	124.860000	125.37	+0.433%	15,120,031	-10.505%
2024-10-04	123.200	125.1900	122.430000	124.83	+1.836%	18,993,965	-10.118%
2024-10-03	121.900	123.1700	120.929000	122.58	+0.872%	15,978,677	-8.468%
2024-10-02	121.930	122.8200	120.200000	121.52	+1.326%	16,907,216	-7.670%
2024-10-01	116.040	120.6000	115.930000	119.93	+2.312%	21,423,713	-6.445%
2024-09-30	115.460	117.3900	114.960000	117.22	+1.209%	12,693,799	-4.283%
2024-09-27	113.760	116.0900	113.250000	115.82	+2.677%	15,616,342	-3.126%
2024-09-26	111.140	113.4800	111.140000	112.80	-1.716%	16,506,109	-0.532%
2024-09-25	116.485	117.0500	114.040000	114.77	-1.948%	13,675,024	-2.239%
2024-09-24	117.840	118.1600	116.830000	117.05	-0.264%	11,418,884	-4.144%
2024-09-23	115.330	117.7930	115.120000	117.36	+1.813%	14,853,749	-4.397%
2024-09-20	115.460	115.5100	114.250000	115.27	-0.629%	30,560,522	-2.663%
2024-09-19	116.160	117.5750	115.190000	116.00	+1.239%	12,409,619	-3.276%
2024-09-18	114.110	115.6300	113.810000	114.58	+0.350%	11,721,917	-2.077%
2024-09-17	112.320	114.3700	112.120000	114.18	+1.304%	11,950,067	-1.734%
2024-09-16	112.050	113.0850	111.690000	112.71	+1.404%	11,329,851	-0.452%
2024-09-13	111.470	112.4700	110.930000	111.15	-0.072%	9,918,232	+0.945%
2024-09-12	109.900	111.3300	109.760900	111.23	+1.376%	15,505,785	+0.872%
2024-09-11	110.775	110.9500	107.770000	109.72	-0.993%	18,996,651	+2.260%
2024-09-10	115.100	115.4000	110.170000	110.82	-3.643%	20,640,822	+1.245%
2024-09-09	112.870	116.1500	112.660000	115.01	+2.104%	21,239,517	-2.443%
2024-09-06	113.590	114.1800	111.732000	112.64	-0.468%	13,201,355	-0.391%
2024-09-05	115.070	115.2800	113.070000	113.17	-0.780%	16,910,451	-0.857%
2024-09-04	115.290	116.1500	113.975000	114.06	-1.221%	12,359,212	-1.631%
2024-09-03	115.840	116.0900	114.040000	115.47	-2.094%	15,354,323	-2.832%
2024-08-30	116.790	118.0200	116.290000	117.94	-0.161%	12,624,785	-4.867%
2024-08-29	117.200	118.7900	116.350000	118.13	+1.382%	10,481,769	-5.020%
2024-08-28	117.000	117.5800	116.260000	116.52	-0.986%	9,747,600	-3.708%
2024-08-27	118.960	119.4100	117.400000	117.68	-0.951%	9,799,641	-4.657%
2024-08-26	117.760	118.9400	116.920000	118.81	+2.141%	12,740,636	-5.564%
2024-08-23	115.025	116.7200	115.025000	116.32	+1.386%	9,972,523	-3.542%
2024-08-22	113.780	115.0100	113.635000	114.73	+0.773%	9,538,680	-2.205%
2024-08-21	115.010	115.5700	113.760000	113.85	-0.637%	11,423,665	-1.449%
2024-08-20	118.650	118.6500	114.510000	114.58	-3.332%	15,353,860	-2.077%
2024-08-19	118.400	120.5000	118.170000	118.53	+0.305%	12,279,162	-5.340%
2024-08-16	117.990	118.4800	117.660000	118.17	-0.472%	9,674,793	-5.052%
2024-08-15	118.250	119.6300	118.120000	118.73	-0.185%	10,973,616	-5.500%
2024-08-14	118.100	119.9000	117.630000	118.95	+0.925%	11,740,968	-5.675%
2024-08-13	118.275	118.5100	117.500000	117.86	-0.958%	11,310,895	-4.802%
2024-08-12	119.550	120.1699	118.020000	119.00	+0.126%	13,068,478	-5.714%
2024-08-09	117.885	119.3100	117.360000	118.85	+0.814%	12,067,737	-5.595%
2024-08-08	116.080	118.1050	115.730000	117.89	+1.910%	12,725,981	-4.827%
2024-08-07	115.450	117.1190	115.260000	115.68	+1.331%	13,136,029	-3.008%
2024-08-06	114.450	115.6300	113.630000	114.16	-0.531%	13,365,970	-1.717%
2024-08-05	115.540	116.0300	113.250000	114.77	-1.805%	17,777,056	-2.239%
2024-08-02	115.970	118.8700	115.420000	116.88	-0.060%	20,064,061	-4.004%
2024-08-01	118.350	119.4900	116.360000	116.95	-1.383%	14,490,797	-4.062%
2024-07-31	119.640	119.7600	118.560000	118.59	+0.355%	14,229,439	-5.388%
2024-07-30	116.360	118.5950	116.230000	118.17	+1.783%	12,101,880	-5.052%
2024-07-29	117.320	117.3900	115.380000	116.10	-1.048%	8,696,928	-3.359%
2024-07-26	116.770	118.0300	116.470000	117.33	-0.085%	10,153,394	-4.372%
2024-07-25	115.170	118.0300	114.560000	117.43	+2.104%	14,396,796	-4.454%
2024-07-24	113.765	115.2000	113.065000	115.01	+1.411%	14,620,929	-2.443%
2024-07-23	114.810	115.1700	113.170000	113.41	-1.614%	10,369,521	-1.067%
2024-07-22	115.180	115.9400	114.580000	115.27	-0.689%	9,869,165	-2.663%
2024-07-19	118.590	118.8793	115.870000	116.07	-2.298%	15,686,764	-3.334%
2024-07-18	117.950	119.9200	117.435000	118.80	+0.986%	12,704,604	-5.556%
2024-07-17	116.740	118.1750	116.550000	117.64	+1.379%	13,399,105	-4.624%
2024-07-16	114.350	116.3500	113.710000	116.04	+0.720%	12,532,382	-3.309%
2024-07-15	114.270	116.1600	113.575000	115.21	+1.713%	12,918,841	-2.613%
2024-07-12	113.990	114.1500	112.630000	113.27	+0.018%	11,042,269	-0.945%
2024-07-11	111.430	113.3150	110.930000	113.25	+1.188%	12,412,702	-0.927%
2024-07-10	110.920	111.9600	110.420000	111.92	+0.883%	9,648,742	+0.250%
2024-07-09	111.110	112.5400	110.620000	110.94	-1.105%	11,583,502	+1.136%
2024-07-08	112.390	113.5500	111.420000	112.18	-1.050%	12,668,384	+0.018%
2024-07-05	114.610	114.6300	112.685000	113.37	-1.211%	11,740,626	-1.032%
2024-07-03	114.270	115.6600	114.270000	114.76	+0.508%	7,573,480	-2.231%
2024-07-02	115.900	115.9400	113.490000	114.18	-0.678%	12,894,867	-1.734%
2024-07-01	115.710	116.7400	114.530000	114.96	-0.139%	11,738,841	-2.401%
2024-06-28	115.860	116.5400	114.675000	115.12	+0.191%	23,763,176	-2.536%
2024-06-27	114.990	114.9900	114.110000	114.90	+0.428%	16,122,883	-2.350%
2024-06-26	114.390	114.8150	113.140000	114.41	+0.035%	14,498,550	-1.932%
2024-06-25	114.110	114.5500	113.455000	114.37	+0.281%	13,874,716	-1.897%
2024-06-24	111.640	114.5250	111.640000	114.05	+2.970%	14,141,126	-1.622%
2024-06-21	111.900	112.6950	110.760000	110.76	-0.877%	49,839,302	+1.300%
2024-06-20	109.910	112.6200	109.590000	111.74	+2.158%	17,115,658	+0.412%
2024-06-18	109.030	110.7200	108.800000	109.38	+0.941%	17,316,547	+2.578%
2024-06-17	109.170	109.4600	108.180000	108.36	-0.687%	20,937,323	+3.544%
2024-06-14	110.020	110.2070	108.590000	109.11	-0.845%	13,011,508	+2.832%
2024-06-13	110.840	110.8600	109.720000	110.04	-0.802%	14,409,592	+1.963%
2024-06-12	113.300	113.3000	110.540000	110.93	-1.105%	13,099,682	+1.145%
2024-06-11	112.490	112.6701	111.310000	112.17	-0.805%	11,791,687	+0.027%
2024-06-10	113.060	114.2199	112.700000	113.08	+0.293%	14,467,631	-0.778%
2024-06-07	113.790	114.8950	112.673500	112.75	-1.070%	13,195,698	-0.488%
2024-06-06	112.750	114.0400	112.110000	113.97	+0.751%	12,901,900	-1.553%
2024-06-05	112.890	113.1900	111.480000	113.12	+0.399%	13,942,068	-0.813%
2024-06-04	113.000	113.0900	110.920000	112.67	-1.555%	18,812,879	-0.417%
2024-06-03	116.300	116.3600	113.760000	114.45	-2.396%	17,708,149	-1.966%
2024-05-31	114.120	117.4900	113.990000	117.26	+2.869%	27,108,728	-4.315%
2024-05-30	113.270	114.1300	112.955000	113.99	+0.317%	14,142,543	-1.570%
2024-05-29	114.525	114.5450	112.810000	113.63	-1.071%	13,059,764	-1.258%
2024-05-28	113.520	115.1100	113.070000	114.86	+1.270%	13,779,082	-2.316%
2024-05-24	114.840	115.0800	113.035000	113.42	-0.079%	12,053,725	-1.076%
2024-05-23	115.600	117.5100	113.360000	113.51	-1.706%	14,883,262	-1.154%
2024-05-22	117.460	117.4600	114.960000	115.48	-2.011%	16,534,210	-2.840%
2024-05-21	118.400	119.4500	117.780000	117.85	-0.691%	13,942,029	-4.794%
2024-05-20	119.730	119.8900	118.550000	118.67	-0.811%	11,041,908	-5.452%
2024-05-17	118.300	119.8300	117.960000	119.64	+1.502%	14,908,511	-6.219%
2024-05-16	118.540	119.3000	117.540000	117.87	-0.599%	15,437,651	-4.810%
2024-05-15	117.610	118.8400	116.080000	118.58	+0.773%	18,047,811	-5.380%
2024-05-14	116.790	117.7400	116.480000	117.67	-0.204%	14,488,835	-4.649%
2024-05-13	118.420	119.0400	117.120000	117.91	-0.042%	14,842,110	-4.843%
2024-05-10	118.540	118.6600	117.580000	117.96	-0.405%	13,531,277	-4.883%
2024-05-09	116.200	118.5300	116.190000	118.44	+1.972%	17,409,505	-5.268%
2024-05-08	115.710	116.9542	115.410000	116.15	-0.017%	16,628,186	-3.401%
2024-05-07	117.280	117.5800	115.930000	116.17	-0.497%	28,074,605	-3.417%
2024-05-06	116.670	118.3400	116.400000	116.75	+0.647%	30,766,426	-3.897%
2024-05-03	116.000	116.0700	114.130000	116.00	-0.206%	24,374,709	-3.276%
2024-05-02	116.260	117.2600	115.900000	116.24	+0.181%	25,315,015	-3.476%
2024-05-01	118.280	118.4700	115.660000	116.03	-1.894%	27,443,476	-3.301%
2024-04-30	119.110	120.2000	117.980000	118.27	-1.145%	20,738,861	-5.132%
2024-04-29	117.760	120.0500	117.760000	119.64	+1.424%	17,109,903	-6.219%
2024-04-26	119.000	119.1000	116.220000	117.96	-2.778%	27,050,955	-4.883%
2024-04-25	121.030	121.7600	119.400000	121.33	+0.231%	15,848,440	-7.525%
2024-04-24	120.300	121.2550	119.390000	121.05	+0.017%	11,903,688	-7.311%
2024-04-23	120.000	121.0600	119.450000	121.03	+0.390%	13,724,258	-7.296%
2024-04-22	119.260	121.5650	118.430000	120.56	+0.567%	15,583,648	-6.934%
2024-04-19	119.155	120.9250	118.950000	119.88	+1.147%	21,045,195	-6.406%
2024-04-18	119.000	119.7200	117.970000	118.52	-0.093%	13,728,332	-5.332%
2024-04-17	118.550	119.3500	117.120000	118.63	-0.051%	14,372,917	-5.420%
2024-04-16	119.555	120.2200	117.920000	118.69	-0.827%	17,633,277	-5.468%
2024-04-15	121.090	121.6900	119.450000	119.68	-0.573%	14,778,737	-6.250%
2024-04-12	122.950	123.7500	119.670000	120.37	-1.166%	21,556,218	-6.787%
2024-04-11	122.690	122.6900	120.340000	121.79	-0.336%	17,555,869	-7.874%
2024-04-10	121.220	122.4700	120.730000	122.20	+0.842%	17,409,184	-8.183%
2024-04-09	121.000	121.6492	120.340000	121.18	+0.523%	14,129,120	-7.410%
2024-04-08	121.080	121.7350	120.205000	120.55	-0.676%	17,513,939	-6.927%
2024-04-05	119.980	122.1500	119.640000	121.37	+1.378%	21,720,591	-7.555%
2024-04-04	119.050	119.8800	118.640000	119.72	+0.352%	18,467,362	-6.281%
2024-04-03	119.480	119.7479	118.730000	119.30	+0.017%	16,504,307	-5.951%
2024-04-02	117.920	119.6000	117.330000	119.28	+1.957%	19,889,143	-5.936%
2024-04-01	116.410	117.2400	115.380000	116.99	+0.645%	13,816,996	-4.094%
2024-03-28	115.530	116.4500	115.060000	116.24	+1.105%	18,482,055	-3.476%
2024-03-27	113.480	115.0600	113.410000	114.97	+1.037%	12,415,674	-2.409%
2024-03-26	114.660	114.9800	113.410000	113.79	-0.750%	13,152,287	-1.397%
2024-03-25	113.830	115.7750	113.830000	114.65	+1.022%	14,011,734	-2.137%
2024-03-22	113.480	113.6850	112.823900	113.49	0.000%	14,701,933	-1.137%
2024-03-21	112.920	113.9100	112.570000	113.49	+0.443%	14,878,022	-1.137%
2024-03-20	112.720	113.4000	112.130000	112.99	-0.088%	16,119,703	-0.699%
2024-03-19	112.220	113.4850	112.060000	113.09	+0.703%	14,878,756	-0.787%
2024-03-18	111.790	112.8600	111.100000	112.30	+0.926%	16,770,146	-0.089%
2024-03-15	110.850	112.3000	110.850000	111.27	-0.179%	38,264,401	+0.836%
2024-03-14	109.830	111.5500	109.690000	111.47	+1.771%	22,121,014	+0.655%
2024-03-13	109.140	110.3500	109.110100	109.53	+1.117%	17,121,039	+2.438%
2024-03-12	109.060	109.2800	108.025000	108.32	-0.642%	14,957,247	+3.582%
2024-03-11	108.250	109.1200	107.340000	109.02	+0.591%	17,577,285	+2.917%
2024-03-08	107.230	108.4000	106.770000	108.38	+0.941%	16,281,468	+3.525%
2024-03-07	106.600	107.9800	106.600000	107.37	+0.562%	15,195,406	+4.498%
2024-03-06	106.620	107.5700	106.150000	106.77	+1.070%	20,472,790	+5.086%
2024-03-05	104.530	106.2700	104.320000	105.64	+1.227%	19,952,712	+6.210%
2024-03-04	105.660	105.8500	104.030000	104.36	-1.398%	18,137,989	+7.512%
2024-03-01	105.720	106.3900	105.375000	105.84	+1.263%	18,460,120	+6.009%
2024-02-29	104.675	105.0700	104.215000	104.52	+0.192%	17,566,066	+7.348%
2024-02-28	104.470	105.4300	104.000000	104.32	+0.279%	14,810,486	+7.554%
2024-02-27	104.680	105.1500	103.850000	104.03	-0.211%	16,341,378	+7.854%
2024-02-26	103.720	104.9350	103.050000	104.25	+0.395%	13,360,800	+7.626%
2024-02-23	103.880	104.0900	102.880000	103.84	-0.878%	15,975,888	+8.051%
2024-02-22	104.160	105.4100	103.450000	104.76	-0.086%	20,470,668	+7.102%
2024-02-21	103.020	104.9800	102.990000	104.85	+2.044%	20,999,189	+7.010%
2024-02-20	103.840	104.1200	102.645000	102.75	-0.945%	17,650,010	+9.197%
2024-02-16	104.010	104.6300	103.520000	103.73	0.000%	20,151,426	+8.165%
2024-02-15	100.600	103.9350	100.600000	103.73	+2.866%	23,196,310	+8.165%
2024-02-14	101.870	102.6150	100.420000	100.84	-0.493%	17,651,253	+11.265%
2024-02-13	102.760	103.0900	100.600000	101.34	-1.774%	18,917,431	+10.716%
2024-02-12	102.160	103.4000	102.000000	103.17	+1.376%	18,140,661	+8.753%
2024-02-09	104.100	104.8400	101.700000	101.77	-2.116%	20,410,510	+10.249%
2024-02-08	102.340	104.4200	102.110000	103.97	+1.712%	19,636,898	+7.916%
2024-02-07	102.250	102.7300	101.180000	102.22	-0.029%	13,826,832	+9.763%
2024-02-06	102.070	103.0400	101.570000	102.25	+0.689%	13,353,286	+9.731%
2024-02-05	101.450	102.3800	100.500000	101.55	-0.412%	17,190,890	+10.487%
2024-02-02	103.750	104.0000	101.611000	101.97	-0.410%	21,973,405	+10.032%
2024-02-01	103.570	104.0100	101.620000	102.39	-0.409%	19,235,887	+9.581%
2024-01-31	104.740	104.8800	102.771400	102.81	-1.946%	22,415,291	+9.133%
2024-01-30	102.410	104.8800	102.100000	104.85	+1.668%	19,610,934	+7.010%
2024-01-29	102.980	103.2000	101.860000	103.13	+0.126%	18,311,269	+8.795%
2024-01-26	101.970	103.0800	101.190100	103.00	+0.852%	20,933,412	+8.932%
2024-01-25	100.310	102.1800	99.615000	102.13	+2.540%	22,089,510	+9.860%
2024-01-24	98.320	99.6500	97.740000	99.60	+1.726%	17,330,646	+12.651%
2024-01-23	96.810	98.5000	96.730000	97.91	+1.126%	15,863,433	+14.595%
2024-01-22	96.700	97.0950	95.770000	96.82	-0.134%	19,955,946	+15.885%
2024-01-19	96.720	97.0156	96.410000	96.95	+0.155%	20,042,432	+15.730%
2024-01-18	97.000	97.0900	95.820000	96.80	-0.186%	20,940,275	+15.909%
2024-01-17	96.600	97.9600	96.580000	96.98	-0.727%	18,384,015	+15.694%
2024-01-16	99.820	100.0100	97.530000	97.69	-2.261%	20,235,699	+14.853%
2024-01-12	100.140	100.6500	99.170300	99.95	+1.297%	18,038,183	+12.256%
2024-01-11	99.040	99.5000	98.560000	98.67	-0.020%	15,833,360	+13.712%

document.getElementById("MrJkPb").onerror = function(){this.style.display='none';}; .dark-mode .Z5djTc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5djTc{ color: #333333; background-color: white; border: 2px solid #333333; }XOMExxon Mobil Corporationstock NYSE

XOM
Exxon Mobil Corporation
stock NYSE