Dark

XOM
Exxon Mobil Corporation
stock NYSE

At Close

Dec 5, 2025 3:59:58 PM EST

116.51USD-0.538%(-0.63)12,516,864

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:27:30 AM EST

116.66USD-0.410%(-0.48)8,642

After-hours

Dec 5, 2025 4:51:30 PM EST

116.64USD+0.112%(+0.13)71,334

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	116.7500	118.7750	116.410000	116.5400	-0.512%	12,516,864	0.000%
2025-12-04	117.5000	118.3400	116.660000	117.1400	-0.560%	13,686,897	-0.512%
2025-12-03	115.9450	117.9800	115.875000	117.8000	+2.097%	16,770,601	-1.070%
2025-12-02	116.4400	116.6000	114.690000	115.3800	-1.072%	14,607,704	+1.005%
2025-12-01	116.1000	117.4100	116.100000	116.6300	+0.612%	12,658,100	-0.077%
2025-11-28	114.9500	118.7400	114.820000	115.9200	+1.002%	7,227,229	+0.535%
2025-11-26	114.4100	115.7391	114.310000	114.7700	+0.227%	11,650,597	+1.542%
2025-11-25	115.1800	115.9000	114.190000	114.5100	-1.259%	14,434,558	+1.773%
2025-11-24	117.2000	117.2000	114.740000	115.9700	-0.948%	18,003,593	+0.492%
2025-11-21	116.9900	117.3800	115.650000	117.0800	+0.051%	15,667,596	-0.461%
2025-11-20	117.9800	119.0050	116.740000	117.0200	-0.281%	14,321,850	-0.410%
2025-11-19	116.8500	118.1800	115.930000	117.3500	-1.411%	15,865,886	-0.690%
2025-11-18	117.2600	119.4800	116.480000	119.0300	+1.147%	15,808,518	-2.092%
2025-11-17	118.9700	119.5000	117.110000	117.6800	-1.350%	15,989,092	-0.969%
2025-11-14	118.4500	119.4800	116.656400	119.2900	+0.421%	17,039,622	-2.305%
2025-11-13	118.6300	119.7600	118.280000	118.7900	+0.567%	17,223,879	-1.894%
2025-11-12	119.1000	119.2800	117.790000	118.1200	-1.386%	13,790,889	-1.338%
2025-11-11	118.8300	120.8099	118.830000	119.7800	+1.320%	16,076,801	-2.705%
2025-11-10	117.4400	118.4500	115.455000	118.2200	+0.853%	13,047,958	-1.421%
2025-11-07	115.2100	117.5050	114.900000	117.2200	+2.376%	17,181,149	-0.580%
2025-11-06	113.6400	114.9350	113.640000	114.5000	+0.721%	14,219,654	+1.782%
2025-11-05	114.0900	115.1800	113.670000	113.6800	-0.403%	12,400,921	+2.516%
2025-11-04	113.3800	114.3501	112.510000	114.1400	+0.334%	16,860,741	+2.103%
2025-11-03	114.5000	114.9900	113.640000	113.7600	-0.525%	12,290,304	+2.444%
2025-10-31	113.9750	115.2250	112.622500	114.3600	-0.288%	20,213,352	+1.906%
2025-10-30	116.4250	116.5200	114.530000	114.6900	-1.511%	16,172,943	+1.613%
2025-10-29	114.9200	117.0500	114.810000	116.4500	+1.234%	12,570,572	+0.077%
2025-10-28	115.4900	116.1800	114.990000	115.0300	-0.785%	9,535,211	+1.313%
2025-10-27	115.6950	115.9850	115.100000	115.9400	+0.477%	10,975,412	+0.518%
2025-10-24	116.3500	116.4700	115.180000	115.3900	-0.509%	9,903,303	+0.997%
2025-10-23	116.6300	116.8500	115.360000	115.9800	+1.107%	14,977,514	+0.483%
2025-10-22	113.4500	115.1800	113.080000	114.7100	+1.774%	12,920,958	+1.595%
2025-10-21	112.8900	113.3601	111.990000	112.7100	+0.009%	9,202,349	+3.398%
2025-10-20	112.0000	113.1500	111.980000	112.7000	+0.410%	9,523,617	+3.407%
2025-10-17	111.6300	112.9100	111.180000	112.2400	+1.446%	13,460,069	+3.831%
2025-10-16	111.8800	112.1900	110.385000	110.6400	-0.869%	11,782,202	+5.333%
2025-10-15	112.8000	113.5700	110.970000	111.6100	-0.606%	12,182,935	+4.417%
2025-10-14	110.7550	112.9620	110.710000	112.2900	+0.045%	11,167,154	+3.785%
2025-10-13	111.5400	112.3000	111.315000	112.2400	+1.364%	10,296,499	+3.831%
2025-10-10	112.2550	112.6200	110.710000	110.7300	-1.931%	13,811,577	+5.247%
2025-10-09	114.4250	115.5100	112.735000	112.9100	-0.974%	10,976,215	+3.215%
2025-10-08	114.3800	115.0100	113.410000	114.0200	-0.210%	12,300,968	+2.210%
2025-10-07	114.0700	114.5100	111.740000	114.2600	+0.053%	11,945,032	+1.995%
2025-10-06	113.2900	114.7700	113.180000	114.2000	+0.830%	12,036,830	+2.049%
2025-10-03	111.9000	113.7450	111.900000	113.2600	+1.770%	12,950,118	+2.896%
2025-10-02	111.9700	113.0900	111.025000	111.2900	-0.625%	13,062,563	+4.717%
2025-10-01	112.5600	113.0200	111.292500	111.9900	-0.674%	16,613,992	+4.063%
2025-09-30	113.3500	113.4900	111.939300	112.7500	-1.287%	18,076,211	+3.361%
2025-09-29	116.0600	116.5000	113.665000	114.2200	-2.559%	19,189,260	+2.031%
2025-09-26	115.9600	118.3600	115.920000	117.2200	+1.410%	18,568,916	-0.580%
2025-09-25	114.6400	115.8999	114.410000	115.5900	+0.899%	15,012,553	+0.822%
2025-09-24	114.5700	115.7600	114.470000	114.5600	+0.535%	14,756,050	+1.728%
2025-09-23	112.7200	114.7488	112.475000	113.9500	+1.723%	25,369,106	+2.273%
2025-09-22	112.4500	112.8000	111.560000	112.0200	-0.709%	15,611,495	+4.035%
2025-09-19	113.9000	113.9800	112.640000	112.8200	-0.974%	38,746,517	+3.297%
2025-09-18	115.1700	115.3500	113.400000	113.9300	-1.180%	14,628,726	+2.291%
2025-09-17	114.5250	115.4850	114.050000	115.2900	+0.532%	13,302,030	+1.084%
2025-09-16	112.9550	115.3150	112.775000	114.6800	+2.074%	17,208,044	+1.622%
2025-09-15	112.1800	112.4550	111.315000	112.3500	+0.169%	12,880,487	+3.729%
2025-09-12	112.8600	113.2200	111.875000	112.1600	+0.018%	11,105,690	+3.905%
2025-09-11	111.4000	112.7650	110.870000	112.1400	-0.320%	11,534,502	+3.924%
2025-09-10	111.1600	112.5600	110.840000	112.5000	+1.672%	15,837,583	+3.591%
2025-09-09	110.5250	112.5100	110.525000	110.6500	+0.728%	14,899,502	+5.323%
2025-09-08	109.7300	110.0450	108.350000	109.8500	+0.568%	15,440,513	+6.090%
2025-09-05	111.6000	111.7800	109.020000	109.2300	-2.820%	16,826,692	+6.692%
2025-09-04	112.1050	113.1250	111.380000	112.4000	+0.438%	12,864,438	+3.683%
2025-09-03	113.9700	114.4300	111.460000	111.9100	-2.424%	14,920,087	+4.137%
2025-09-02	114.1800	115.2400	113.330000	114.6900	+0.350%	15,206,667	+1.613%
2025-08-29	113.7150	114.7900	113.580000	114.2900	+0.829%	14,597,872	+1.969%
2025-08-28	112.8700	113.6450	112.070000	113.3500	+0.532%	14,189,829	+2.814%
2025-08-27	111.4200	112.9800	111.420000	112.7500	+1.130%	15,262,630	+3.361%
2025-08-26	111.3700	111.8100	110.355000	111.4900	-0.224%	18,143,880	+4.530%
2025-08-25	110.9000	111.9200	110.540000	111.7400	+0.413%	9,744,897	+4.296%
2025-08-22	109.6000	111.4100	109.600000	111.2800	+1.877%	13,586,668	+4.727%
2025-08-21	108.4200	109.5650	107.960000	109.2300	+0.645%	12,194,897	+6.692%
2025-08-20	107.8800	109.3300	107.680000	108.5300	+1.033%	18,959,716	+7.380%
2025-08-19	106.2000	107.4600	106.150000	107.4200	+0.656%	16,113,611	+8.490%
2025-08-18	106.1000	107.2276	105.670000	106.7200	+0.216%	13,040,018	+9.202%
2025-08-15	106.1900	107.5600	105.950000	106.4900	-0.829%	19,271,861	+9.438%
2025-08-14	107.5500	107.5900	106.441000	107.3800	-0.204%	13,683,472	+8.530%
2025-08-13	106.0000	107.6000	105.740000	107.6000	+1.385%	17,958,695	+8.309%
2025-08-12	106.3400	107.2800	105.780000	106.1300	+0.283%	14,113,216	+9.809%
2025-08-11	107.1100	107.5346	105.525000	105.8300	-0.908%	13,570,661	+10.120%
2025-08-08	106.5000	107.5100	105.950000	106.8000	+0.802%	14,417,734	+9.120%
2025-08-07	107.1400	108.0600	105.890000	105.9500	-0.526%	13,468,287	+9.995%
2025-08-06	108.3050	109.0500	106.370000	106.5100	-0.681%	15,321,811	+9.417%
2025-08-05	107.2200	107.8151	106.070000	107.2400	-0.121%	21,314,254	+8.672%
2025-08-04	109.2200	109.9200	107.085000	107.3700	-2.070%	19,129,474	+8.541%
2025-08-01	112.0000	112.5400	108.860000	109.6400	-1.791%	19,652,030	+6.293%
2025-07-31	110.3600	112.4950	110.360000	111.6400	-0.232%	17,233,744	+4.389%
2025-07-30	112.4100	112.6100	111.260000	111.9000	-0.868%	12,996,905	+4.147%
2025-07-29	111.9000	113.0000	111.410000	112.8800	+1.292%	15,927,998	+3.242%
2025-07-28	111.0000	112.1078	110.840000	111.4400	+0.942%	12,352,966	+4.576%
2025-07-25	110.7300	110.9800	109.700000	110.4000	-0.352%	10,548,938	+5.562%
2025-07-24	109.6600	110.9500	109.125000	110.7900	+0.782%	15,647,208	+5.190%
2025-07-23	108.9300	110.0000	108.850000	109.9300	+1.281%	12,002,687	+6.013%
2025-07-22	107.9800	109.4400	107.610000	108.5400	+0.453%	13,970,885	+7.371%
2025-07-21	107.6000	108.7700	107.440000	108.0500	+0.260%	17,010,405	+7.857%
2025-07-18	111.1100	111.7300	107.340000	107.7700	-3.484%	32,366,594	+8.138%
2025-07-17	111.4900	112.2300	111.090000	111.6600	-0.508%	13,151,446	+4.370%
2025-07-16	112.8750	113.5000	112.100000	112.2300	-0.602%	11,158,852	+3.840%
2025-07-15	113.6600	114.0550	112.595000	112.9100	-0.887%	10,959,347	+3.215%
2025-07-14	115.2250	115.2250	113.220000	113.9200	-1.308%	13,220,303	+2.300%
2025-07-11	114.8500	115.7600	114.505300	115.4300	+0.435%	11,683,884	+0.962%
2025-07-10	113.7100	115.2700	113.070000	114.9300	+0.993%	14,903,884	+1.401%
2025-07-09	113.9200	114.2700	113.270000	113.8000	-0.342%	10,652,062	+2.408%
2025-07-08	110.8850	114.4600	110.850000	114.1900	+2.772%	17,913,404	+2.058%
2025-07-07	111.5400	112.0500	110.222600	111.1100	-0.971%	15,415,889	+4.887%
2025-07-03	110.8600	112.4700	110.618700	112.2000	+1.036%	11,221,942	+3.868%
2025-07-02	110.0000	111.3600	108.825000	111.0500	+1.657%	11,892,160	+4.944%
2025-07-01	108.1300	109.6400	107.150000	109.2400	+1.336%	15,536,896	+6.683%
2025-06-30	108.6400	108.8400	107.720000	107.8000	-1.445%	19,199,048	+8.108%
2025-06-27	109.9350	110.1000	108.370000	109.3800	-0.555%	22,002,079	+6.546%
2025-06-26	108.9400	110.4350	108.550000	109.9900	+1.495%	18,304,841	+5.955%
2025-06-25	108.1100	109.2400	107.700000	108.3700	+0.028%	17,483,231	+7.539%
2025-06-24	109.2500	110.9400	107.910000	108.3400	-3.043%	24,828,277	+7.569%
2025-06-23	116.7000	116.9500	111.160000	111.7400	-2.581%	26,631,056	+4.296%
2025-06-20	113.4500	115.0350	113.180000	114.7000	+1.334%	36,273,288	+1.604%
2025-06-18	114.6100	115.2400	112.940000	113.1900	-0.711%	17,968,893	+2.960%
2025-06-17	113.9500	114.9300	113.110000	114.0000	+1.351%	19,451,701	+2.228%
2025-06-16	111.8200	113.1600	111.130000	112.4800	+0.321%	22,986,113	+3.610%
2025-06-13	112.3500	112.5300	110.680000	112.1200	+2.178%	28,540,165	+3.942%
2025-06-12	108.9200	110.1900	108.220000	109.7300	+0.384%	17,469,408	+6.206%
2025-06-11	107.7600	109.3900	106.460000	109.3100	+1.949%	22,648,191	+6.614%
2025-06-10	106.0750	107.6450	105.927200	107.2200	+2.143%	17,634,793	+8.692%
2025-06-09	104.3300	105.8450	103.830000	104.9700	+0.671%	17,087,328	+11.022%
2025-06-06	102.7600	104.5000	102.675000	104.2700	+2.396%	15,487,844	+11.768%
2025-06-05	102.9800	103.0500	101.730000	101.8300	-0.459%	13,942,218	+14.446%
2025-06-04	103.9150	104.9200	102.300000	102.3000	-1.445%	15,648,515	+13.920%
2025-06-03	102.9000	104.6600	102.210000	103.8000	+0.728%	19,194,335	+12.274%
2025-06-02	103.7500	103.8500	102.220000	103.0500	+0.733%	17,290,462	+13.091%
2025-05-30	102.1600	102.3900	101.185000	102.3000	-0.380%	28,645,787	+13.920%
2025-05-29	102.2800	102.8450	101.750000	102.6900	+0.568%	13,832,487	+13.487%
2025-05-28	104.2900	104.4300	101.791800	102.1100	-1.362%	14,292,377	+14.132%
2025-05-27	103.4900	103.8550	102.900000	103.5200	+0.476%	13,043,604	+12.577%
2025-05-23	102.5950	103.4700	102.070000	103.0300	+0.058%	12,061,606	+13.113%
2025-05-22	103.0600	103.4700	101.890000	102.9700	-0.666%	13,417,378	+13.179%
2025-05-21	104.5300	104.9650	103.640000	103.6600	-1.229%	16,716,079	+12.425%
2025-05-20	106.3900	106.7150	104.775000	104.9500	-1.428%	12,429,321	+11.043%
2025-05-19	107.5700	107.5700	105.719987	106.4700	-1.590%	16,802,719	+9.458%
2025-05-16	108.6500	108.8900	107.450000	108.1900	-0.359%	14,042,535	+7.718%
2025-05-15	106.4900	108.6500	105.970000	108.5800	+0.092%	15,004,291	+7.331%
2025-05-14	108.8600	108.8600	107.930000	108.4800	-0.895%	15,494,932	+7.430%
2025-05-13	109.3200	110.5100	109.020000	109.4600	+0.275%	13,350,836	+6.468%
2025-05-12	110.2700	110.4400	108.320000	109.1600	+1.724%	14,244,559	+6.761%
2025-05-09	107.1400	107.7450	106.380000	107.3100	+1.169%	10,992,080	+8.601%
2025-05-08	105.3400	107.3850	105.340000	106.0700	+1.396%	19,196,548	+9.871%
2025-05-07	104.9900	105.2900	104.070000	104.6100	-0.096%	12,335,924	+11.404%
2025-05-06	103.8900	105.9800	103.480000	104.7100	+1.394%	16,303,449	+11.298%
2025-05-05	104.6500	104.6575	103.070000	103.2700	-2.768%	19,623,970	+12.850%
2025-05-02	107.7200	109.0000	104.550000	106.2100	+0.407%	16,581,870	+9.726%
2025-05-01	105.0950	106.9200	104.980000	105.7800	+0.142%	18,577,256	+10.172%
2025-04-30	107.4150	107.4150	104.150000	105.6300	-2.519%	20,379,282	+10.329%
2025-04-29	107.7400	108.8299	107.521200	108.3600	-0.249%	9,483,135	+7.549%
2025-04-28	108.7500	109.2497	107.680000	108.6300	+0.055%	13,890,869	+7.282%
2025-04-25	108.1400	108.7550	107.420000	108.5700	-0.055%	11,245,793	+7.341%
2025-04-24	107.9700	108.8800	106.960000	108.6300	+1.174%	9,849,553	+7.282%
2025-04-23	108.8100	109.3000	106.470000	107.3700	-0.859%	14,235,710	+8.541%
2025-04-22	106.1400	108.9400	106.140000	108.3000	+2.800%	13,147,049	+7.608%
2025-04-21	105.6100	105.6300	104.120000	105.3500	-1.468%	16,926,493	+10.622%
2025-04-17	104.6900	108.5500	104.460000	106.9200	+2.620%	17,916,471	+8.997%
2025-04-16	103.9500	105.5900	103.695000	104.1900	+1.057%	13,607,024	+11.853%
2025-04-15	103.6350	105.4050	103.000000	103.1000	-0.280%	13,164,863	+13.036%
2025-04-14	105.0300	105.0900	102.720500	103.3900	+0.242%	18,019,969	+12.719%
2025-04-11	100.3000	103.9300	98.790000	103.1400	+3.212%	22,884,628	+12.992%
2025-04-10	103.7100	103.7800	97.800000	99.9300	-5.548%	33,999,317	+16.622%
2025-04-09	99.3700	106.5800	98.130000	105.8000	+4.992%	29,964,287	+10.151%
2025-04-08	105.4550	105.6000	99.010000	100.7700	-2.108%	27,147,750	+15.649%
2025-04-07	100.3900	105.8000	98.460000	102.9400	-1.342%	35,068,450	+13.212%
2025-04-04	109.8650	110.8300	103.830000	104.3400	-7.196%	30,841,318	+11.693%
2025-04-03	114.3700	115.4500	112.231500	112.4300	-5.258%	21,204,636	+3.656%
2025-04-02	118.3900	118.8400	117.660000	118.6700	-0.311%	12,614,605	-1.795%
2025-04-01	119.2200	119.2800	117.930000	119.0400	+0.092%	12,425,434	-2.100%
2025-03-31	117.7900	119.9050	117.790000	118.9300	+1.019%	21,652,345	-2.010%
2025-03-28	118.1000	118.4600	117.235000	117.7300	-0.136%	10,159,933	-1.011%
2025-03-27	118.1000	119.0700	117.258000	117.8900	-0.321%	12,633,286	-1.145%
2025-03-26	117.6800	119.1800	117.680000	118.2700	+1.441%	13,601,964	-1.463%
2025-03-25	116.4300	117.6350	115.962800	116.5900	+0.682%	11,190,802	-0.043%
2025-03-24	115.6800	116.9100	115.580000	115.8000	+0.260%	13,654,777	+0.639%
2025-03-21	115.5000	115.9900	114.350000	115.5000	-0.345%	37,381,862	+0.900%
2025-03-20	114.7200	116.4700	114.212500	115.9000	+0.425%	14,294,716	+0.552%
2025-03-19	114.2000	115.8150	113.830000	115.4100	+1.558%	17,142,036	+0.979%
2025-03-18	114.0900	114.5400	112.570000	113.6400	-0.105%	15,360,065	+2.552%
2025-03-17	111.8000	114.4950	111.730000	113.7600	+1.662%	18,004,952	+2.444%
2025-03-14	108.9400	112.1800	108.310000	111.9000	+2.972%	15,706,467	+4.147%
2025-03-13	108.3300	110.8200	107.625000	108.6700	-0.422%	17,418,852	+7.242%
2025-03-12	109.0500	110.1300	108.420000	109.1300	-0.027%	12,546,982	+6.790%
2025-03-11	111.9200	112.1000	108.785000	109.1600	-2.361%	18,960,500	+6.761%
2025-03-10	109.2750	112.5650	109.080000	111.8000	+2.550%	22,106,480	+4.240%
2025-03-07	108.4100	110.4000	108.300000	109.0200	+1.301%	18,835,744	+6.898%
2025-03-06	105.4300	108.1100	104.360000	107.6200	+2.068%	16,356,039	+8.288%
2025-03-05	105.8400	106.3300	103.670000	105.4400	-1.953%	23,590,627	+10.527%
2025-03-04	106.3600	108.9600	105.940000	107.5400	-0.204%	18,957,460	+8.369%
2025-03-03	111.7000	112.1563	106.510000	107.7600	-3.207%	18,151,689	+8.148%
2025-02-28	110.1100	111.5800	109.340000	111.3300	+1.071%	17,435,860	+4.680%
2025-02-27	110.0100	111.2900	109.280000	110.1500	+0.630%	14,942,131	+5.801%
2025-02-26	109.7400	109.8700	108.520000	109.4600	-0.246%	10,173,204	+6.468%
2025-02-25	111.3000	112.1300	108.890200	109.7300	-1.384%	12,474,686	+6.206%
2025-02-24	110.9250	111.8600	110.320000	111.2700	+0.524%	12,864,896	+4.736%
2025-02-21	111.3200	111.8500	110.560000	110.6900	-1.170%	12,723,664	+5.285%
2025-02-20	110.5700	112.4200	109.950000	112.0000	+1.541%	14,617,083	+4.054%
2025-02-19	110.7550	112.1300	110.055000	110.3000	+0.145%	10,494,859	+5.657%
2025-02-18	108.6300	110.9900	108.320000	110.1400	+1.755%	15,645,978	+5.811%
2025-02-14	108.5200	110.2300	108.100000	108.2400	+0.102%	15,150,887	+7.668%
2025-02-13	107.1500	108.4100	106.520000	108.1300	+0.727%	14,590,368	+7.778%
2025-02-12	110.0500	110.2269	107.180000	107.3500	-3.869%	17,593,261	+8.561%
2025-02-11	111.6000	112.5100	110.820000	111.6700	+0.631%	12,284,298	+4.361%
2025-02-10	110.0050	111.0300	109.875000	110.9700	+1.910%	11,333,610	+5.019%
2025-02-07	108.7800	109.7304	108.320000	108.8900	+0.424%	9,449,759	+7.025%
2025-02-06	110.7700	111.0500	107.985000	108.4300	-1.320%	12,100,393	+7.479%
2025-02-05	109.7400	110.0100	109.100000	109.8800	-0.073%	11,976,923	+6.061%
2025-02-04	106.7050	110.2800	106.530000	109.9600	+2.680%	13,968,487	+5.984%
2025-02-03	106.6400	107.3000	105.322500	107.0900	+0.243%	13,727,044	+8.824%
2025-01-31	110.5500	110.5500	106.095000	106.8300	-2.501%	19,798,684	+9.089%
2025-01-30	109.2400	109.8500	108.700000	109.5700	+0.828%	12,717,686	+6.361%
2025-01-29	107.7100	108.7800	107.470000	108.6700	+0.583%	11,796,137	+7.242%
2025-01-28	110.4100	110.8700	107.790000	108.0400	-1.933%	15,006,884	+7.867%
2025-01-27	109.0100	110.4506	108.390000	110.1700	+1.390%	14,905,246	+5.782%
2025-01-24	110.2400	110.7100	108.410000	108.6600	-1.353%	13,299,925	+7.252%
2025-01-23	110.3100	111.1425	109.610000	110.1500	+0.566%	12,839,525	+5.801%
2025-01-22	111.2000	111.5700	109.400000	109.5300	-1.740%	14,680,560	+6.400%
2025-01-21	112.0500	112.1750	111.130500	111.4700	-0.757%	18,023,573	+4.548%
2025-01-17	111.0300	112.8651	110.820000	112.3200	+0.898%	18,702,885	+3.757%
2025-01-16	111.1900	111.6900	110.550000	111.3200	-0.170%	9,202,379	+4.689%
2025-01-15	110.0500	111.7300	109.470000	111.5100	+1.631%	12,371,376	+4.511%
2025-01-14	108.7900	109.7600	107.830000	109.7200	+0.393%	10,761,871	+6.216%
2025-01-13	107.1250	109.6300	107.125000	109.2900	+2.581%	16,286,191	+6.634%
2025-01-10	108.7000	110.1000	105.780000	106.5400	-0.365%	17,914,795	+9.386%
2025-01-08	107.3100	107.7100	106.010000	106.9300	-1.674%	16,980,423	+8.987%
2025-01-07	108.9400	110.0600	108.280000	108.7500	+0.937%	11,989,331	+7.163%
2025-01-06	108.2400	109.7800	107.520000	107.7400	-0.111%	13,628,488	+8.168%
2025-01-03	108.0000	108.4900	107.460000	107.8600	+0.513%	12,278,314	+8.047%
2025-01-02	108.2750	109.0000	106.880000	107.3100	-0.242%	12,320,677	+8.601%
2024-12-31	106.1700	107.9000	105.780000	107.5700	+1.711%	12,033,254	+8.339%
2024-12-30	106.3000	106.5600	105.510000	105.7600	-0.676%	10,769,278	+10.193%
2024-12-27	106.3000	107.9900	105.770000	106.4800	-0.009%	11,630,767	+9.448%
2024-12-26	106.5200	107.0300	105.940000	106.4900	+0.085%	9,488,715	+9.438%
2024-12-24	106.5200	107.1900	105.700000	106.4000	+0.094%	7,568,059	+9.530%
2024-12-23	105.3100	106.6000	104.920000	106.3000	+0.406%	11,884,835	+9.633%
2024-12-20	105.4500	106.1350	104.840000	105.8700	+0.341%	34,066,763	+10.078%
2024-12-19	107.3900	107.6700	105.210000	105.5100	-0.855%	19,237,742	+10.454%
2024-12-18	107.5700	108.8300	106.310000	106.4200	-1.472%	15,601,622	+9.509%
2024-12-17	107.2350	108.1700	106.786900	108.0100	-0.424%	16,675,452	+7.897%
2024-12-16	110.2000	110.4000	108.160000	108.4700	-2.138%	19,587,090	+7.440%
2024-12-13	111.8990	111.8990	110.250000	110.8400	-0.876%	12,899,850	+5.143%
2024-12-12	111.5900	112.3800	110.780000	111.8200	-0.089%	14,196,912	+4.221%
2024-12-11	112.0000	112.3900	111.110000	111.9200	-0.666%	26,114,412	+4.128%
2024-12-10	113.5850	113.8800	111.750000	112.6700	-0.204%	20,488,802	+3.435%
2024-12-09	114.6400	114.9400	112.745000	112.9000	-0.590%	16,435,078	+3.224%
2024-12-06	114.5400	114.7700	113.500000	113.5700	-1.054%	15,525,026	+2.615%
2024-12-05	114.7100	115.6200	114.060000	114.7800	+0.438%	14,775,887	+1.533%
2024-12-04	117.5000	117.5500	113.861200	114.2800	-2.881%	17,611,573	+1.978%
2024-12-03	118.7200	118.7200	117.255000	117.6700	-0.153%	10,357,263	-0.960%
2024-12-02	118.0500	118.2000	116.820000	117.8500	-0.093%	10,617,029	-1.112%
2024-11-29	117.4400	118.5000	116.950000	117.9600	+0.255%	8,346,493	-1.204%
2024-11-27	118.0900	118.7300	117.430000	117.6600	-0.263%	10,389,559	-0.952%
2024-11-26	119.5300	119.6800	117.845000	117.9700	-1.667%	14,681,300	-1.212%
2024-11-25	121.4300	121.8800	119.610000	119.9700	-1.494%	22,925,531	-2.859%
2024-11-22	121.8200	123.2100	121.640000	121.7900	-0.115%	11,379,429	-4.311%
2024-11-21	121.0800	122.5547	120.270000	121.9300	+1.338%	14,355,181	-4.421%
2024-11-20	119.1700	120.4700	118.640000	120.3200	+1.425%	10,154,208	-3.142%
2024-11-19	119.7500	119.7500	118.200000	118.6300	-1.396%	10,464,150	-1.762%
2024-11-18	119.7900	120.6200	119.270000	120.3100	+0.838%	13,540,425	-3.134%
2024-11-15	120.4000	121.2400	119.130000	119.3100	-1.037%	17,633,982	-2.322%
2024-11-14	121.6600	121.8800	120.330000	120.5600	-0.749%	12,139,107	-3.334%
2024-11-13	120.5650	122.0500	118.800000	121.4700	+0.931%	14,686,366	-4.059%
2024-11-12	121.1300	121.3100	119.836500	120.3500	-0.100%	11,153,135	-3.166%
2024-11-11	121.0000	121.6200	120.070000	120.4700	-0.528%	11,697,013	-3.262%
2024-11-08	120.9800	121.4200	119.660000	121.1100	-0.033%	12,553,263	-3.773%
2024-11-07	121.3000	121.5000	119.610000	121.1500	+0.124%	11,868,811	-3.805%
2024-11-06	121.1450	121.9100	119.300000	121.0000	+1.715%	19,894,516	-3.686%
2024-11-05	119.0800	119.2100	118.010000	118.9600	+0.295%	9,993,056	-2.034%
2024-11-04	116.0700	118.7000	115.930000	118.6100	+3.184%	14,679,802	-1.745%
2024-11-01	119.9300	119.9500	114.840000	114.9500	-1.567%	20,028,658	+1.383%
2024-10-31	117.1500	118.6700	116.680000	116.7800	+0.077%	19,818,393	-0.206%
2024-10-30	117.6600	118.2700	116.480000	116.6900	-0.503%	11,832,735	-0.129%
2024-10-29	118.5800	119.1719	117.070100	117.2800	-1.362%	14,083,837	-0.631%
2024-10-28	116.7900	119.0100	116.770000	118.9000	-0.494%	11,405,694	-1.985%
2024-10-25	120.2000	120.4300	119.315000	119.4900	-0.084%	9,920,716	-2.469%
2024-10-24	120.0000	120.4400	119.125000	119.5900	-0.565%	9,595,670	-2.550%
2024-10-23	119.9700	120.7500	119.400000	120.2700	-0.356%	8,095,397	-3.101%
2024-10-22	120.2600	121.1900	119.940000	120.7000	+0.516%	8,476,571	-3.447%
2024-10-21	120.9800	121.4800	119.720000	120.0800	+0.058%	9,214,112	-2.948%
2024-10-18	120.4400	120.6400	119.150000	120.0100	-0.283%	10,685,012	-2.891%
2024-10-17	120.7600	121.5800	119.710000	120.3500	-0.257%	11,003,035	-3.166%
2024-10-16	120.8900	121.4350	120.600000	120.6600	+0.258%	8,266,782	-3.415%
2024-10-15	120.8200	121.9500	119.780000	120.3500	-3.006%	15,603,561	-3.166%
2024-10-14	123.2400	124.2600	122.615000	124.0800	+0.380%	9,575,231	-6.077%
2024-10-11	123.1000	124.0339	122.940000	123.6100	+0.382%	7,974,291	-5.720%
2024-10-10	123.1600	123.7013	122.290000	123.1400	+0.860%	9,716,063	-5.360%
2024-10-09	120.9000	122.5799	120.800000	122.0900	+0.041%	10,967,577	-4.546%
2024-10-08	123.8800	124.0200	121.260000	122.0400	-2.656%	14,466,406	-4.507%
2024-10-07	125.2500	126.3400	124.860000	125.3700	+0.433%	15,120,031	-7.043%
2024-10-04	123.2000	125.1900	122.430000	124.8300	+1.836%	18,993,965	-6.641%
2024-10-03	121.9000	123.1700	120.929000	122.5800	+0.872%	15,978,677	-4.927%
2024-10-02	121.9300	122.8200	120.200000	121.5200	+1.326%	16,907,216	-4.098%
2024-10-01	116.0400	120.6000	115.930000	119.9300	+2.312%	21,423,713	-2.827%
2024-09-30	115.4600	117.3900	114.960000	117.2200	+1.209%	12,693,799	-0.580%
2024-09-27	113.7600	116.0900	113.250000	115.8200	+2.677%	15,616,342	+0.622%
2024-09-26	111.1400	113.4800	111.140000	112.8000	-1.716%	16,506,109	+3.316%
2024-09-25	116.4850	117.0500	114.040000	114.7700	-1.948%	13,675,024	+1.542%
2024-09-24	117.8400	118.1600	116.830000	117.0500	-0.264%	11,418,884	-0.436%
2024-09-23	115.3300	117.7930	115.120000	117.3600	+1.813%	14,853,749	-0.699%
2024-09-20	115.4600	115.5100	114.250000	115.2700	-0.629%	30,560,522	+1.102%
2024-09-19	116.1600	117.5750	115.190000	116.0000	+1.239%	12,409,619	+0.466%
2024-09-18	114.1100	115.6300	113.810000	114.5800	+0.350%	11,721,917	+1.711%
2024-09-17	112.3200	114.3700	112.120000	114.1800	+1.304%	11,950,067	+2.067%
2024-09-16	112.0500	113.0850	111.690000	112.7100	+1.404%	11,329,851	+3.398%
2024-09-13	111.4700	112.4700	110.930000	111.1500	-0.072%	9,918,232	+4.849%
2024-09-12	109.9000	111.3300	109.760900	111.2300	+1.376%	15,505,785	+4.774%
2024-09-11	110.7750	110.9500	107.770000	109.7200	-0.993%	18,996,651	+6.216%
2024-09-10	115.1000	115.4000	110.170000	110.8200	-3.643%	20,640,822	+5.162%
2024-09-09	112.8700	116.1500	112.660000	115.0100	+2.104%	21,239,517	+1.330%
2024-09-06	113.5900	114.1800	111.732000	112.6400	-0.468%	13,201,355	+3.462%
2024-09-05	115.0700	115.2800	113.070000	113.1700	-0.780%	16,910,451	+2.978%
2024-09-04	115.2900	116.1500	113.975000	114.0600	-1.221%	12,359,212	+2.174%
2024-09-03	115.8400	116.0900	114.040000	115.4700	-2.094%	15,354,323	+0.927%
2024-08-30	116.7900	118.0200	116.290000	117.9400	-0.161%	12,624,785	-1.187%
2024-08-29	117.2000	118.7900	116.350000	118.1300	+1.382%	10,481,769	-1.346%
2024-08-28	117.0000	117.5800	116.260000	116.5200	-0.986%	9,747,600	+0.017%
2024-08-27	118.9600	119.4100	117.400000	117.6800	-0.951%	9,799,641	-0.969%
2024-08-26	117.7600	118.9400	116.920000	118.8100	+2.141%	12,740,636	-1.911%
2024-08-23	115.0250	116.7200	115.025000	116.3200	+1.386%	9,972,523	+0.189%
2024-08-22	113.7800	115.0100	113.635000	114.7300	+0.773%	9,538,680	+1.578%
2024-08-21	115.0100	115.5700	113.760000	113.8500	-0.637%	11,423,665	+2.363%
2024-08-20	118.6500	118.6500	114.510000	114.5800	-3.332%	15,353,860	+1.711%
2024-08-19	118.4000	120.5000	118.170000	118.5300	+0.305%	12,279,162	-1.679%
2024-08-16	117.9900	118.4800	117.660000	118.1700	-0.472%	9,674,793	-1.379%
2024-08-15	118.2500	119.6300	118.120000	118.7300	-0.185%	10,973,616	-1.845%
2024-08-14	118.1000	119.9000	117.630000	118.9500	+0.925%	11,740,968	-2.026%
2024-08-13	118.2750	118.5100	117.500000	117.8600	-0.958%	11,310,895	-1.120%
2024-08-12	119.5500	120.1699	118.020000	119.0000	+0.126%	13,068,478	-2.067%
2024-08-09	117.8850	119.3100	117.360000	118.8500	+0.814%	12,067,737	-1.944%
2024-08-08	116.0800	118.1050	115.730000	117.8900	+1.910%	12,725,981	-1.145%
2024-08-07	115.4500	117.1190	115.260000	115.6800	+1.331%	13,136,029	+0.743%
2024-08-06	114.4500	115.6300	113.630000	114.1600	-0.531%	13,365,970	+2.085%
2024-08-05	115.5400	116.0300	113.250000	114.7700	-1.805%	17,777,056	+1.542%
2024-08-02	115.9700	118.8700	115.420000	116.8800	-0.060%	20,064,061	-0.291%
2024-08-01	118.3500	119.4900	116.360000	116.9500	-1.383%	14,490,797	-0.351%
2024-07-31	119.6400	119.7600	118.560000	118.5900	+0.355%	14,229,439	-1.729%
2024-07-30	116.3600	118.5950	116.230000	118.1700	+1.783%	12,101,880	-1.379%
2024-07-29	117.3200	117.3900	115.380000	116.1000	-1.048%	8,696,928	+0.379%
2024-07-26	116.7700	118.0300	116.470000	117.3300	-0.085%	10,153,394	-0.673%
2024-07-25	115.1700	118.0300	114.560000	117.4300	+2.104%	14,396,796	-0.758%
2024-07-24	113.7650	115.2000	113.065000	115.0100	+1.411%	14,620,929	+1.330%
2024-07-23	114.8100	115.1700	113.170000	113.4100	-1.614%	10,369,521	+2.760%
2024-07-22	115.1800	115.9400	114.580000	115.2700	-0.689%	9,869,165	+1.102%
2024-07-19	118.5900	118.8793	115.870000	116.0700	-2.298%	15,686,764	+0.405%
2024-07-18	117.9500	119.9200	117.435000	118.8000	+0.986%	12,704,604	-1.902%
2024-07-17	116.7400	118.1750	116.550000	117.6400	+1.379%	13,399,105	-0.935%
2024-07-16	114.3500	116.3500	113.710000	116.0400	+0.720%	12,532,382	+0.431%
2024-07-15	114.2700	116.1600	113.575000	115.2100	+1.713%	12,918,841	+1.154%
2024-07-12	113.9900	114.1500	112.630000	113.2700	+0.018%	11,042,269	+2.887%
2024-07-11	111.4300	113.3150	110.930000	113.2500	+1.188%	12,412,702	+2.905%
2024-07-10	110.9200	111.9600	110.420000	111.9200	+0.883%	9,648,742	+4.128%
2024-07-09	111.1100	112.5400	110.620000	110.9400	-1.105%	11,583,502	+5.048%
2024-07-08	112.3900	113.5500	111.420000	112.1800	-1.050%	12,668,384	+3.887%
2024-07-05	114.6100	114.6300	112.685000	113.3700	-1.211%	11,740,626	+2.796%
2024-07-03	114.2700	115.6600	114.270000	114.7600	+0.508%	7,573,480	+1.551%
2024-07-02	115.9000	115.9400	113.490000	114.1800	-0.678%	12,894,867	+2.067%
2024-07-01	115.7100	116.7400	114.530000	114.9600	-0.139%	11,738,841	+1.374%
2024-06-28	115.8600	116.5400	114.675000	115.1200	+0.191%	23,763,176	+1.233%
2024-06-27	114.9900	114.9900	114.110000	114.9000	+0.428%	16,122,883	+1.427%
2024-06-26	114.3900	114.8150	113.140000	114.4100	+0.035%	14,498,550	+1.862%
2024-06-25	114.1100	114.5500	113.455000	114.3700	+0.281%	13,874,716	+1.897%
2024-06-24	111.6400	114.5250	111.640000	114.0500	+2.970%	14,141,126	+2.183%
2024-06-21	111.9000	112.6950	110.760000	110.7600	-0.877%	49,839,302	+5.218%
2024-06-20	109.9100	112.6200	109.590000	111.7400	+2.158%	17,115,658	+4.296%
2024-06-18	109.0300	110.7200	108.800000	109.3800	+0.941%	17,316,547	+6.546%
2024-06-17	109.1700	109.4600	108.180000	108.3600	-0.687%	20,937,323	+7.549%

document.getElementById("DQBgY2").onerror = function(){this.style.display='none';}; .dark-mode .Dfq2Fq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dfq2Fq{ color: #333333; background-color: white; border: 2px solid #333333; }XOMExxon Mobil Corporationstock NYSE

XOM
Exxon Mobil Corporation
stock NYSE