Dark

XOM
Exxon Mobil Corporation
stock NYSE

At Close

Jun 12, 2026 3:59:58 PM EDT

147.01USD+0.283%(+0.41)17,713,142

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 12, 2026 9:28:30 AM EDT

145.42USD-0.805%(-1.18)14,125

After-hours

Jun 12, 2026 4:56:30 PM EDT

146.98USD-0.024%(-0.03)3,142,869

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	145.6300	148.910000	145.150000	147.0100	+0.280%	17,713,142	0.000%
2026-06-11	152.3000	152.490000	146.420000	146.6000	-2.669%	17,285,829	+0.280%
2026-06-10	151.2300	152.490000	149.560000	150.6200	+1.148%	14,596,495	-2.397%
2026-06-09	150.9100	151.130000	147.780000	148.9100	-1.871%	18,163,528	-1.276%
2026-06-08	151.1550	153.810000	150.900000	151.7500	+1.221%	13,870,876	-3.124%
2026-06-05	152.0050	152.130000	149.300000	149.9200	-1.394%	16,583,962	-1.941%
2026-06-04	152.0500	153.427100	150.940000	152.0400	-0.321%	11,799,385	-3.308%
2026-06-03	150.6050	154.910000	150.020000	152.5300	+1.986%	14,372,958	-3.619%
2026-06-02	149.0250	150.830000	148.500000	149.5600	+0.120%	10,462,397	-1.705%
2026-06-01	147.0200	149.650000	147.000000	149.3800	+2.836%	16,732,078	-1.587%
2026-05-29	146.1850	146.930000	144.710000	145.2600	-1.157%	27,959,899	+1.205%
2026-05-28	149.3400	150.210000	146.870000	146.9600	-0.636%	14,011,580	+0.034%
2026-05-27	147.2250	148.685000	145.752800	147.9000	-1.275%	16,238,717	-0.602%
2026-05-26	153.5000	154.550000	149.470000	149.8100	-3.298%	13,057,761	-1.869%
2026-05-22	154.0300	155.549900	153.170000	154.9200	-0.238%	12,948,454	-5.106%
2026-05-21	158.4200	159.390000	153.460000	155.2900	-0.633%	17,035,986	-5.332%
2026-05-20	161.6100	163.680000	156.270000	156.2800	-3.857%	18,509,732	-5.932%
2026-05-19	161.5000	163.320000	159.640200	162.5500	+1.284%	20,715,368	-9.560%
2026-05-18	157.3150	161.730000	155.230000	160.4900	+1.627%	20,065,227	-8.399%
2026-05-15	153.7500	158.000000	153.000000	157.9200	+3.364%	27,882,407	-6.909%
2026-05-14	151.9000	153.118300	151.260000	152.7800	+0.798%	11,331,470	-3.777%
2026-05-13	150.0600	151.790000	149.680000	151.5700	+0.624%	15,772,783	-3.009%
2026-05-12	151.2500	151.810000	149.770100	150.6300	+0.635%	16,566,099	-2.403%
2026-05-11	146.0200	149.720000	146.000000	149.6800	+3.535%	14,849,473	-1.784%
2026-05-08	145.8500	146.500000	143.920100	144.5700	-1.371%	19,550,074	+1.688%
2026-05-07	146.8000	147.080000	144.190000	146.5800	-1.419%	22,509,403	+0.293%
2026-05-06	149.0700	150.330000	147.090000	148.6900	-3.997%	20,526,883	-1.130%
2026-05-05	153.1000	155.290000	152.407000	154.8800	+0.774%	12,494,645	-5.081%
2026-05-04	152.6700	154.470000	149.515000	153.6900	+0.615%	14,238,450	-4.346%
2026-05-01	152.6100	155.010000	151.130000	152.7500	-1.024%	15,458,208	-3.758%
2026-04-30	152.4300	155.690000	151.340000	154.3300	-0.220%	22,885,900	-4.743%
2026-04-29	152.0150	154.950000	151.010000	154.6700	+2.730%	14,919,132	-4.952%
2026-04-28	151.5300	152.310000	149.830000	150.5600	+1.599%	15,169,693	-2.358%
2026-04-27	149.1550	151.180000	147.970100	148.1900	-0.484%	13,940,808	-0.796%
2026-04-24	149.6400	150.300000	146.950500	148.9100	-1.076%	13,735,858	-1.276%
2026-04-23	149.8500	151.230000	148.495000	150.5300	+0.689%	12,970,402	-2.338%
2026-04-22	149.3650	150.680000	148.180000	149.5000	+0.768%	13,738,701	-1.666%
2026-04-21	147.3700	148.809900	146.240000	148.3600	+0.460%	17,515,086	-0.910%
2026-04-20	147.3800	149.370000	146.350000	147.6800	+0.847%	16,353,499	-0.454%
2026-04-17	144.8600	146.800000	141.970000	146.4400	-3.645%	28,947,445	+0.389%
2026-04-16	149.5300	152.780000	149.345000	151.9800	+1.993%	15,191,033	-3.270%
2026-04-15	148.6000	150.231495	146.900000	149.0100	-0.154%	15,626,520	-1.342%
2026-04-14	150.0650	150.110000	146.720100	149.2400	-2.227%	18,528,164	-1.494%
2026-04-13	154.2700	154.620000	151.280000	152.6400	+0.085%	19,206,070	-3.688%
2026-04-10	154.0400	155.120000	151.920000	152.5100	-1.632%	21,064,884	-3.606%
2026-04-09	156.8600	159.230000	154.310000	155.0400	-0.755%	25,866,729	-5.179%
2026-04-08	153.5200	156.350000	150.980000	156.2200	-4.692%	31,311,201	-5.896%
2026-04-07	164.2200	166.240000	161.770000	163.9100	+0.331%	25,227,501	-10.311%
2026-04-06	160.5700	163.750000	159.530000	163.3700	+1.668%	16,344,261	-10.014%
2026-04-02	164.4900	166.900000	159.590000	160.6900	-0.056%	25,377,658	-8.513%
2026-04-01	165.7700	168.000000	159.530000	160.7800	-5.234%	37,927,640	-8.564%
2026-03-31	172.6700	174.380000	165.970000	169.6600	-1.056%	32,006,724	-13.350%
2026-03-30	172.5050	176.410000	171.050000	171.4700	+0.281%	29,813,505	-14.265%
2026-03-27	165.5800	171.230000	164.800000	170.9900	+3.361%	30,338,314	-14.024%
2026-03-26	164.0900	165.680000	162.060000	165.4300	+1.329%	18,625,250	-11.135%
2026-03-25	163.8700	165.000000	162.930000	163.2600	-1.282%	17,192,333	-9.953%
2026-03-24	161.7100	167.480000	161.250000	165.3800	+2.638%	26,131,824	-11.108%
2026-03-23	156.1150	161.420000	155.020000	161.1300	+0.914%	25,021,289	-8.763%
2026-03-20	159.3500	162.440000	159.100000	159.6700	+0.955%	53,941,068	-7.929%
2026-03-19	158.2600	159.560000	154.840000	158.1600	+0.362%	27,082,733	-7.050%
2026-03-18	159.6600	160.180000	157.530000	157.5900	-0.768%	18,947,143	-6.714%
2026-03-17	158.2500	160.450000	156.800000	158.8100	+1.005%	21,591,755	-7.430%
2026-03-16	156.0000	157.780000	154.760000	157.2300	+0.711%	22,835,633	-6.500%
2026-03-13	154.3000	156.890000	152.975000	156.1200	+1.687%	22,414,095	-5.835%
2026-03-12	152.2650	155.000000	151.630000	153.5300	+1.286%	26,053,965	-4.247%
2026-03-11	147.9900	151.810000	147.660000	151.5800	+2.329%	15,297,413	-3.015%
2026-03-10	149.2500	150.400000	147.700000	148.1300	-1.535%	19,617,591	-0.756%
2026-03-09	152.0150	153.889900	149.470000	150.4400	-0.509%	25,532,656	-2.280%
2026-03-06	153.1500	153.800000	149.960000	151.2100	+0.298%	21,136,428	-2.778%
2026-03-05	151.0000	152.330000	149.470000	150.7600	+0.627%	22,969,271	-2.487%
2026-03-04	150.7200	151.160000	147.860000	149.8200	-1.324%	16,764,761	-1.876%
2026-03-03	155.4300	156.049000	150.300000	151.8300	-1.550%	25,198,874	-3.175%
2026-03-02	159.3500	159.605000	153.030000	154.2200	+1.128%	31,488,565	-4.675%
2026-02-27	151.0000	153.650000	149.250000	152.5000	+2.666%	30,272,515	-3.600%
2026-02-26	147.8050	150.960000	146.770000	148.5400	-0.349%	15,600,883	-1.030%
2026-02-25	149.9100	150.180000	147.330000	149.0600	-0.134%	15,224,989	-1.375%
2026-02-24	150.4200	150.720000	148.030000	149.2600	-0.995%	14,185,413	-1.507%
2026-02-23	148.1500	151.270000	148.130000	150.7600	+2.363%	16,082,353	-2.487%
2026-02-20	150.4900	150.805500	146.460000	147.2800	-2.444%	25,908,581	-0.183%
2026-02-19	152.2000	153.380000	150.835000	150.9700	+0.192%	20,829,545	-2.623%
2026-02-18	148.1500	150.980000	147.610000	150.6800	+3.071%	20,112,533	-2.436%
2026-02-17	148.2000	149.130000	145.150000	146.1900	-1.522%	19,837,370	+0.561%
2026-02-13	150.5500	151.660000	147.980000	148.4500	-0.987%	20,164,729	-0.970%
2026-02-12	153.8900	155.250000	149.880000	149.9300	-3.619%	30,665,196	-1.948%
2026-02-11	153.9700	156.930000	153.570000	155.5600	+2.619%	23,089,007	-5.496%
2026-02-10	151.3500	151.780000	149.820000	151.5900	+0.251%	15,799,636	-3.021%
2026-02-09	149.2600	151.550000	148.630000	151.2100	+1.449%	21,296,624	-2.778%
2026-02-06	146.6200	149.570000	146.090000	149.0500	+2.033%	17,218,831	-1.369%
2026-02-05	146.5800	146.730000	143.795000	146.0800	-1.023%	18,431,449	+0.637%
2026-02-04	144.1150	147.840000	144.115000	147.5900	+2.686%	29,425,837	-0.393%
2026-02-03	138.6400	145.010000	138.310000	143.7300	+3.851%	37,577,553	+2.282%
2026-02-02	139.8300	140.320000	138.060000	138.4000	-2.122%	27,734,166	+6.221%
2026-01-30	138.7400	142.205000	137.830000	141.4000	+0.633%	29,657,532	+3.967%
2026-01-29	140.3200	142.340000	139.110000	140.5100	+2.130%	35,759,740	+4.626%
2026-01-28	137.6900	138.010000	136.670000	137.5800	+0.548%	15,637,181	+6.854%
2026-01-27	135.2450	136.930000	134.710000	136.8300	+1.476%	14,576,970	+7.440%
2026-01-26	136.9300	136.939800	134.170000	134.8400	-0.096%	15,969,611	+9.026%
2026-01-23	135.0850	135.980000	134.480000	134.9700	+0.995%	17,759,289	+8.921%
2026-01-22	133.0500	134.180000	131.850000	133.6400	+0.022%	16,599,104	+10.004%
2026-01-21	131.9100	133.725000	131.910000	133.6100	+2.415%	18,961,688	+10.029%
2026-01-20	131.5100	131.940000	130.070000	130.4600	+0.439%	16,447,437	+12.686%
2026-01-16	128.9100	130.160000	128.870000	129.8900	+0.589%	16,641,137	+13.180%
2026-01-15	129.1300	130.195000	128.300000	129.1300	-0.822%	17,500,295	+13.847%
2026-01-14	127.3500	131.721000	127.130000	130.2000	+2.892%	27,515,697	+12.911%
2026-01-13	125.0000	127.140000	124.810000	126.5400	+2.024%	21,603,584	+16.177%
2026-01-12	124.4600	124.500000	122.560000	124.0300	-0.465%	15,314,806	+18.528%
2026-01-09	123.2300	124.860000	123.095000	124.6100	+1.383%	15,987,251	+17.976%
2026-01-08	118.9800	123.625000	118.655000	122.9100	+3.730%	20,201,000	+19.608%
2026-01-07	119.8000	120.120000	118.274000	118.4900	-2.115%	20,303,019	+24.070%
2026-01-06	125.3500	125.800000	121.000000	121.0500	-3.438%	23,328,529	+21.446%
2026-01-05	125.2100	125.930000	122.390000	125.3600	+2.210%	30,066,837	+17.270%
2026-01-02	120.0900	122.680000	119.606700	122.6500	+1.920%	14,148,597	+19.861%
2025-12-31	121.1800	121.260000	119.865000	120.3400	-0.537%	10,559,713	+22.162%
2025-12-30	121.1000	121.796000	120.630000	120.9900	+0.382%	11,132,884	+21.506%
2025-12-29	120.1500	121.299800	119.400000	120.5300	+1.192%	14,781,449	+21.970%
2025-12-26	118.8850	119.550000	118.530000	119.1100	-0.092%	8,066,113	+23.424%
2025-12-24	119.3300	120.050000	119.117700	119.2200	-0.167%	6,121,300	+23.310%
2025-12-23	118.4700	120.030000	118.320000	119.4200	+1.075%	12,567,605	+23.103%
2025-12-22	117.3350	118.460000	117.335000	118.1500	+1.251%	11,768,611	+24.427%
2025-12-19	116.7500	117.570000	115.955000	116.6900	+0.129%	45,412,814	+25.983%
2025-12-18	116.9900	116.990000	115.630000	116.5400	-0.741%	13,705,560	+26.146%
2025-12-17	115.2100	117.620000	115.170000	117.4100	+2.381%	18,502,152	+25.211%
2025-12-16	116.7650	116.840000	114.610000	114.6800	-2.615%	17,638,686	+28.191%
2025-12-15	119.0100	119.030000	116.850000	117.7600	-0.892%	16,358,569	+24.839%
2025-12-12	119.4400	119.920000	118.310000	118.8200	-0.602%	14,459,181	+23.725%
2025-12-11	119.1100	120.360000	119.065000	119.5400	0.000%	14,781,787	+22.980%
2025-12-10	118.7250	119.865000	118.370000	119.5400	+1.091%	19,845,191	+22.980%
2025-12-09	116.9000	120.470000	116.890000	118.2500	+1.957%	23,790,815	+24.321%
2025-12-08	115.8300	117.000000	115.040000	115.9800	-0.481%	14,866,869	+26.755%
2025-12-05	116.7500	118.775000	116.410000	116.5400	-0.512%	12,516,864	+26.146%
2025-12-04	117.5000	118.340000	116.660000	117.1400	-0.560%	13,686,897	+25.499%
2025-12-03	115.9450	117.980000	115.875000	117.8000	+2.097%	16,770,601	+24.796%
2025-12-02	116.4400	116.600000	114.690000	115.3800	-1.072%	14,607,704	+27.414%
2025-12-01	116.1000	117.410000	116.100000	116.6300	+0.612%	12,658,100	+26.048%
2025-11-28	114.9500	118.740000	114.820000	115.9200	+1.002%	7,227,229	+26.820%
2025-11-26	114.4100	115.739100	114.310000	114.7700	+0.227%	11,650,597	+28.091%
2025-11-25	115.1800	115.900000	114.190000	114.5100	-1.259%	14,434,558	+28.382%
2025-11-24	117.2000	117.200000	114.740000	115.9700	-0.948%	18,003,593	+26.766%
2025-11-21	116.9900	117.380000	115.650000	117.0800	+0.051%	15,667,596	+25.564%
2025-11-20	117.9800	119.005000	116.740000	117.0200	-0.281%	14,321,850	+25.628%
2025-11-19	116.8500	118.180000	115.930000	117.3500	-1.411%	15,865,886	+25.275%
2025-11-18	117.2600	119.480000	116.480000	119.0300	+1.147%	15,808,518	+23.507%
2025-11-17	118.9700	119.500000	117.110000	117.6800	-1.350%	15,989,092	+24.924%
2025-11-14	118.4500	119.480000	116.656400	119.2900	+0.421%	17,039,622	+23.237%
2025-11-13	118.6300	119.760000	118.280000	118.7900	+0.567%	17,223,879	+23.756%
2025-11-12	119.1000	119.280000	117.790000	118.1200	-1.386%	13,790,889	+24.458%
2025-11-11	118.8300	120.809900	118.830000	119.7800	+1.320%	16,076,801	+22.733%
2025-11-10	117.4400	118.450000	115.455000	118.2200	+0.853%	13,047,958	+24.353%
2025-11-07	115.2100	117.505000	114.900000	117.2200	+2.376%	17,181,149	+25.414%
2025-11-06	113.6400	114.935000	113.640000	114.5000	+0.721%	14,219,654	+28.393%
2025-11-05	114.0900	115.180000	113.670000	113.6800	-0.403%	12,400,921	+29.319%
2025-11-04	113.3800	114.350100	112.510000	114.1400	+0.334%	16,860,741	+28.798%
2025-11-03	114.5000	114.990000	113.640000	113.7600	-0.525%	12,290,304	+29.228%
2025-10-31	113.9750	115.225000	112.622500	114.3600	-0.288%	20,213,352	+28.550%
2025-10-30	116.4250	116.520000	114.530000	114.6900	-1.511%	16,172,943	+28.180%
2025-10-29	114.9200	117.050000	114.810000	116.4500	+1.234%	12,570,572	+26.243%
2025-10-28	115.4900	116.180000	114.990000	115.0300	-0.785%	9,535,211	+27.801%
2025-10-27	115.6950	115.985000	115.100000	115.9400	+0.477%	10,975,412	+26.798%
2025-10-24	116.3500	116.470000	115.180000	115.3900	-0.509%	9,903,303	+27.403%
2025-10-23	116.6300	116.850000	115.360000	115.9800	+1.107%	14,977,514	+26.755%
2025-10-22	113.4500	115.180000	113.080000	114.7100	+1.774%	12,920,958	+28.158%
2025-10-21	112.8900	113.360100	111.990000	112.7100	+0.009%	9,202,349	+30.432%
2025-10-20	112.0000	113.150000	111.980000	112.7000	+0.410%	9,523,617	+30.444%
2025-10-17	111.6300	112.910000	111.180000	112.2400	+1.446%	13,460,069	+30.978%
2025-10-16	111.8800	112.190000	110.385000	110.6400	-0.869%	11,782,202	+32.872%
2025-10-15	112.8000	113.570000	110.970000	111.6100	-0.606%	12,182,935	+31.718%
2025-10-14	110.7550	112.962000	110.710000	112.2900	+0.045%	11,167,154	+30.920%
2025-10-13	111.5400	112.300000	111.315000	112.2400	+1.364%	10,296,499	+30.978%
2025-10-10	112.2550	112.620000	110.710000	110.7300	-1.931%	13,811,577	+32.764%
2025-10-09	114.4250	115.510000	112.735000	112.9100	-0.974%	10,976,215	+30.201%
2025-10-08	114.3800	115.010000	113.410000	114.0200	-0.210%	12,300,968	+28.934%
2025-10-07	114.0700	114.510000	111.740000	114.2600	+0.053%	11,945,032	+28.663%
2025-10-06	113.2900	114.770000	113.180000	114.2000	+0.830%	12,036,830	+28.730%
2025-10-03	111.9000	113.745000	111.900000	113.2600	+1.770%	12,950,118	+29.799%
2025-10-02	111.9700	113.090000	111.025000	111.2900	-0.625%	13,062,563	+32.096%
2025-10-01	112.5600	113.020000	111.292500	111.9900	-0.674%	16,613,992	+31.271%
2025-09-30	113.3500	113.490000	111.939300	112.7500	-1.287%	18,076,211	+30.386%
2025-09-29	116.0600	116.500000	113.665000	114.2200	-2.559%	19,189,260	+28.708%
2025-09-26	115.9600	118.360000	115.920000	117.2200	+1.410%	18,568,916	+25.414%
2025-09-25	114.6400	115.899900	114.410000	115.5900	+0.899%	15,012,553	+27.182%
2025-09-24	114.5700	115.760000	114.470000	114.5600	+0.535%	14,756,050	+28.326%
2025-09-23	112.7200	114.748800	112.475000	113.9500	+1.723%	25,369,106	+29.013%
2025-09-22	112.4500	112.800000	111.560000	112.0200	-0.709%	15,611,495	+31.235%
2025-09-19	113.9000	113.980000	112.640000	112.8200	-0.974%	38,746,517	+30.305%
2025-09-18	115.1700	115.350000	113.400000	113.9300	-1.180%	14,628,726	+29.035%
2025-09-17	114.5250	115.485000	114.050000	115.2900	+0.532%	13,302,030	+27.513%
2025-09-16	112.9550	115.315000	112.775000	114.6800	+2.074%	17,208,044	+28.191%
2025-09-15	112.1800	112.455000	111.315000	112.3500	+0.169%	12,880,487	+30.850%
2025-09-12	112.8600	113.220000	111.875000	112.1600	+0.018%	11,105,690	+31.072%
2025-09-11	111.4000	112.765000	110.870000	112.1400	-0.320%	11,534,502	+31.095%
2025-09-10	111.1600	112.560000	110.840000	112.5000	+1.672%	15,837,583	+30.676%
2025-09-09	110.5250	112.510000	110.525000	110.6500	+0.728%	14,899,502	+32.860%
2025-09-08	109.7300	110.045000	108.350000	109.8500	+0.568%	15,440,513	+33.828%
2025-09-05	111.6000	111.780000	109.020000	109.2300	-2.820%	16,826,692	+34.588%
2025-09-04	112.1050	113.125000	111.380000	112.4000	+0.438%	12,864,438	+30.792%
2025-09-03	113.9700	114.430000	111.460000	111.9100	-2.424%	14,920,087	+31.364%
2025-09-02	114.1800	115.240000	113.330000	114.6900	+0.350%	15,206,667	+28.180%
2025-08-29	113.7150	114.790000	113.580000	114.2900	+0.829%	14,597,872	+28.629%
2025-08-28	112.8700	113.645000	112.070000	113.3500	+0.532%	14,189,829	+29.696%
2025-08-27	111.4200	112.980000	111.420000	112.7500	+1.130%	15,262,630	+30.386%
2025-08-26	111.3700	111.810000	110.355000	111.4900	-0.224%	18,143,880	+31.859%
2025-08-25	110.9000	111.920000	110.540000	111.7400	+0.413%	9,744,897	+31.564%
2025-08-22	109.6000	111.410000	109.600000	111.2800	+1.877%	13,586,668	+32.108%
2025-08-21	108.4200	109.565000	107.960000	109.2300	+0.645%	12,194,897	+34.588%
2025-08-20	107.8800	109.330000	107.680000	108.5300	+1.033%	18,959,716	+35.456%
2025-08-19	106.2000	107.460000	106.150000	107.4200	+0.656%	16,113,611	+36.855%
2025-08-18	106.1000	107.227600	105.670000	106.7200	+0.216%	13,040,018	+37.753%
2025-08-15	106.1900	107.560000	105.950000	106.4900	-0.829%	19,271,861	+38.051%
2025-08-14	107.5500	107.590000	106.441000	107.3800	-0.204%	13,683,472	+36.906%
2025-08-13	106.0000	107.600000	105.740000	107.6000	+1.385%	17,958,695	+36.626%
2025-08-12	106.3400	107.280000	105.780000	106.1300	+0.283%	14,113,216	+38.519%
2025-08-11	107.1100	107.534600	105.525000	105.8300	-0.908%	13,570,661	+38.911%
2025-08-08	106.5000	107.510000	105.950000	106.8000	+0.802%	14,417,734	+37.650%
2025-08-07	107.1400	108.060000	105.890000	105.9500	-0.526%	13,468,287	+38.754%
2025-08-06	108.3050	109.050000	106.370000	106.5100	-0.681%	15,321,811	+38.025%
2025-08-05	107.2200	107.815100	106.070000	107.2400	-0.121%	21,314,254	+37.085%
2025-08-04	109.2200	109.920000	107.085000	107.3700	-2.070%	19,129,474	+36.919%
2025-08-01	112.0000	112.540000	108.860000	109.6400	-1.791%	19,652,030	+34.084%
2025-07-31	110.3600	112.495000	110.360000	111.6400	-0.232%	17,233,744	+31.682%
2025-07-30	112.4100	112.610000	111.260000	111.9000	-0.868%	12,996,905	+31.376%
2025-07-29	111.9000	113.000000	111.410000	112.8800	+1.292%	15,927,998	+30.236%
2025-07-28	111.0000	112.107800	110.840000	111.4400	+0.942%	12,352,966	+31.919%
2025-07-25	110.7300	110.980000	109.700000	110.4000	-0.352%	10,548,938	+33.161%
2025-07-24	109.6600	110.950000	109.125000	110.7900	+0.782%	15,647,208	+32.692%
2025-07-23	108.9300	110.000000	108.850000	109.9300	+1.281%	12,002,687	+33.731%
2025-07-22	107.9800	109.440000	107.610000	108.5400	+0.453%	13,970,885	+35.443%
2025-07-21	107.6000	108.770000	107.440000	108.0500	+0.260%	17,010,405	+36.057%
2025-07-18	111.1100	111.730000	107.340000	107.7700	-3.484%	32,366,594	+36.411%
2025-07-17	111.4900	112.230000	111.090000	111.6600	-0.508%	13,151,446	+31.659%
2025-07-16	112.8750	113.500000	112.100000	112.2300	-0.602%	11,158,852	+30.990%
2025-07-15	113.6600	114.055000	112.595000	112.9100	-0.887%	10,959,347	+30.201%
2025-07-14	115.2250	115.225000	113.220000	113.9200	-1.308%	13,220,303	+29.047%
2025-07-11	114.8500	115.760000	114.505300	115.4300	+0.435%	11,683,884	+27.359%
2025-07-10	113.7100	115.270000	113.070000	114.9300	+0.993%	14,903,884	+27.913%
2025-07-09	113.9200	114.270000	113.270000	113.8000	-0.342%	10,652,062	+29.183%
2025-07-08	110.8850	114.460000	110.850000	114.1900	+2.772%	17,913,404	+28.742%
2025-07-07	111.5400	112.050000	110.222600	111.1100	-0.971%	15,415,889	+32.310%
2025-07-03	110.8600	112.470000	110.618700	112.2000	+1.036%	11,221,942	+31.025%
2025-07-02	110.0000	111.360000	108.825000	111.0500	+1.657%	11,892,160	+32.382%
2025-07-01	108.1300	109.640000	107.150000	109.2400	+1.336%	15,536,896	+34.575%
2025-06-30	108.6400	108.840000	107.720000	107.8000	-1.445%	19,199,048	+36.373%
2025-06-27	109.9350	110.100000	108.370000	109.3800	-0.555%	22,002,079	+34.403%
2025-06-26	108.9400	110.435000	108.550000	109.9900	+1.495%	18,304,841	+33.658%
2025-06-25	108.1100	109.240000	107.700000	108.3700	+0.028%	17,483,231	+35.656%
2025-06-24	109.2500	110.940000	107.910000	108.3400	-3.043%	24,828,277	+35.693%
2025-06-23	116.7000	116.950000	111.160000	111.7400	-2.581%	26,631,056	+31.564%
2025-06-20	113.4500	115.035000	113.180000	114.7000	+1.334%	36,273,288	+28.169%
2025-06-18	114.6100	115.240000	112.940000	113.1900	-0.711%	17,968,893	+29.879%
2025-06-17	113.9500	114.930000	113.110000	114.0000	+1.351%	19,451,701	+28.956%
2025-06-16	111.8200	113.160000	111.130000	112.4800	+0.321%	22,986,113	+30.699%
2025-06-13	112.3500	112.530000	110.680000	112.1200	+2.178%	28,540,165	+31.118%
2025-06-12	108.9200	110.190000	108.220000	109.7300	+0.384%	17,469,408	+33.974%
2025-06-11	107.7600	109.390000	106.460000	109.3100	+1.949%	22,648,191	+34.489%
2025-06-10	106.0750	107.645000	105.927200	107.2200	+2.143%	17,634,793	+37.111%
2025-06-09	104.3300	105.845000	103.830000	104.9700	+0.671%	17,087,328	+40.050%
2025-06-06	102.7600	104.500000	102.675000	104.2700	+2.396%	15,487,844	+40.990%
2025-06-05	102.9800	103.050000	101.730000	101.8300	-0.459%	13,942,218	+44.368%
2025-06-04	103.9150	104.920000	102.300000	102.3000	-1.445%	15,648,515	+43.705%
2025-06-03	102.9000	104.660000	102.210000	103.8000	+0.728%	19,194,335	+41.628%
2025-06-02	103.7500	103.850000	102.220000	103.0500	+0.733%	17,290,462	+42.659%
2025-05-30	102.1600	102.390000	101.185000	102.3000	-0.380%	28,645,787	+43.705%
2025-05-29	102.2800	102.845000	101.750000	102.6900	+0.568%	13,832,487	+43.159%
2025-05-28	104.2900	104.430000	101.791800	102.1100	-1.362%	14,292,377	+43.972%
2025-05-27	103.4900	103.855000	102.900000	103.5200	+0.476%	13,043,604	+42.011%
2025-05-23	102.5950	103.470000	102.070000	103.0300	+0.058%	12,061,606	+42.687%
2025-05-22	103.0600	103.470000	101.890000	102.9700	-0.666%	13,417,378	+42.770%
2025-05-21	104.5300	104.965000	103.640000	103.6600	-1.229%	16,716,079	+41.819%
2025-05-20	106.3900	106.715000	104.775000	104.9500	-1.428%	12,429,321	+40.076%
2025-05-19	107.5700	107.570000	105.719987	106.4700	-1.590%	16,802,719	+38.076%
2025-05-16	108.6500	108.890000	107.450000	108.1900	-0.359%	14,042,535	+35.881%
2025-05-15	106.4900	108.650000	105.970000	108.5800	+0.092%	15,004,291	+35.393%
2025-05-14	108.8600	108.860000	107.930000	108.4800	-0.895%	15,494,932	+35.518%
2025-05-13	109.3200	110.510000	109.020000	109.4600	+0.275%	13,350,836	+34.305%
2025-05-12	110.2700	110.440000	108.320000	109.1600	+1.724%	14,244,559	+34.674%
2025-05-09	107.1400	107.745000	106.380000	107.3100	+1.169%	10,992,080	+36.996%
2025-05-08	105.3400	107.385000	105.340000	106.0700	+1.396%	19,196,548	+38.597%
2025-05-07	104.9900	105.290000	104.070000	104.6100	-0.096%	12,335,924	+40.531%
2025-05-06	103.8900	105.980000	103.480000	104.7100	+1.394%	16,303,449	+40.397%
2025-05-05	104.6500	104.657500	103.070000	103.2700	-2.768%	19,623,970	+42.355%
2025-05-02	107.7200	109.000000	104.550000	106.2100	+0.407%	16,581,870	+38.414%
2025-05-01	105.0950	106.920000	104.980000	105.7800	+0.142%	18,577,256	+38.977%
2025-04-30	107.4150	107.415000	104.150000	105.6300	-2.519%	20,379,282	+39.174%
2025-04-29	107.7400	108.829900	107.521200	108.3600	-0.249%	9,483,135	+35.668%
2025-04-28	108.7500	109.249700	107.680000	108.6300	+0.055%	13,890,869	+35.331%
2025-04-25	108.1400	108.755000	107.420000	108.5700	-0.055%	11,245,793	+35.406%
2025-04-24	107.9700	108.880000	106.960000	108.6300	+1.174%	9,849,553	+35.331%
2025-04-23	108.8100	109.300000	106.470000	107.3700	-0.859%	14,235,710	+36.919%
2025-04-22	106.1400	108.940000	106.140000	108.3000	+2.800%	13,147,049	+35.743%
2025-04-21	105.6100	105.630000	104.120000	105.3500	-1.468%	16,926,493	+39.544%
2025-04-17	104.6900	108.550000	104.460000	106.9200	+2.620%	17,916,471	+37.495%
2025-04-16	103.9500	105.590000	103.695000	104.1900	+1.057%	13,607,024	+41.098%
2025-04-15	103.6350	105.405000	103.000000	103.1000	-0.280%	13,164,863	+42.590%
2025-04-14	105.0300	105.090000	102.720500	103.3900	+0.242%	18,019,969	+42.190%
2025-04-11	100.3000	103.930000	98.790000	103.1400	+3.212%	22,884,628	+42.534%
2025-04-10	103.7100	103.780000	97.800000	99.9300	-5.548%	33,999,317	+47.113%
2025-04-09	99.3700	106.580000	98.130000	105.8000	+4.992%	29,964,287	+38.951%
2025-04-08	105.4550	105.600000	99.010000	100.7700	-2.108%	27,147,750	+45.887%
2025-04-07	100.3900	105.800000	98.460000	102.9400	-1.342%	35,068,450	+42.811%
2025-04-04	109.8650	110.830000	103.830000	104.3400	-7.196%	30,841,318	+40.895%
2025-04-03	114.3700	115.450000	112.231500	112.4300	-5.258%	21,204,636	+30.757%
2025-04-02	118.3900	118.840000	117.660000	118.6700	-0.311%	12,614,605	+23.881%
2025-04-01	119.2200	119.280000	117.930000	119.0400	+0.092%	12,425,434	+23.496%
2025-03-31	117.7900	119.905000	117.790000	118.9300	+1.019%	21,652,345	+23.611%
2025-03-28	118.1000	118.460000	117.235000	117.7300	-0.136%	10,159,933	+24.870%
2025-03-27	118.1000	119.070000	117.258000	117.8900	-0.321%	12,633,286	+24.701%
2025-03-26	117.6800	119.180000	117.680000	118.2700	+1.441%	13,601,964	+24.300%
2025-03-25	116.4300	117.635000	115.962800	116.5900	+0.682%	11,190,802	+26.091%
2025-03-24	115.6800	116.910000	115.580000	115.8000	+0.260%	13,654,777	+26.952%
2025-03-21	115.5000	115.990000	114.350000	115.5000	-0.345%	37,381,862	+27.281%
2025-03-20	114.7200	116.470000	114.212500	115.9000	+0.425%	14,294,716	+26.842%
2025-03-19	114.2000	115.815000	113.830000	115.4100	+1.558%	17,142,036	+27.381%
2025-03-18	114.0900	114.540000	112.570000	113.6400	-0.105%	15,360,065	+29.365%
2025-03-17	111.8000	114.495000	111.730000	113.7600	+1.662%	18,004,952	+29.228%
2025-03-14	108.9400	112.180000	108.310000	111.9000	+2.972%	15,706,467	+31.376%
2025-03-13	108.3300	110.820000	107.625000	108.6700	-0.422%	17,418,852	+35.281%
2025-03-12	109.0500	110.130000	108.420000	109.1300	-0.027%	12,546,982	+34.711%
2025-03-11	111.9200	112.100000	108.785000	109.1600	-2.361%	18,960,500	+34.674%
2025-03-10	109.2750	112.565000	109.080000	111.8000	+2.550%	22,106,480	+31.494%
2025-03-07	108.4100	110.400000	108.300000	109.0200	+1.301%	18,835,744	+34.847%
2025-03-06	105.4300	108.110000	104.360000	107.6200	+2.068%	16,356,039	+36.601%
2025-03-05	105.8400	106.330000	103.670000	105.4400	-1.953%	23,590,627	+39.425%
2025-03-04	106.3600	108.960000	105.940000	107.5400	-0.204%	18,957,460	+36.703%
2025-03-03	111.7000	112.156300	106.510000	107.7600	-3.207%	18,151,689	+36.424%
2025-02-28	110.1100	111.580000	109.340000	111.3300	+1.071%	17,435,860	+32.049%
2025-02-27	110.0100	111.290000	109.280000	110.1500	+0.630%	14,942,131	+33.463%
2025-02-26	109.7400	109.870000	108.520000	109.4600	-0.246%	10,173,204	+34.305%
2025-02-25	111.3000	112.130000	108.890200	109.7300	-1.384%	12,474,686	+33.974%
2025-02-24	110.9250	111.860000	110.320000	111.2700	+0.524%	12,864,896	+32.120%
2025-02-21	111.3200	111.850000	110.560000	110.6900	-1.170%	12,723,664	+32.812%
2025-02-20	110.5700	112.420000	109.950000	112.0000	+1.541%	14,617,083	+31.259%
2025-02-19	110.7550	112.130000	110.055000	110.3000	+0.145%	10,494,859	+33.282%
2025-02-18	108.6300	110.990000	108.320000	110.1400	+1.755%	15,645,978	+33.476%
2025-02-14	108.5200	110.230000	108.100000	108.2400	+0.102%	15,150,887	+35.819%
2025-02-13	107.1500	108.410000	106.520000	108.1300	+0.727%	14,590,368	+35.957%
2025-02-12	110.0500	110.226900	107.180000	107.3500	-3.869%	17,593,261	+36.945%
2025-02-11	111.6000	112.510000	110.820000	111.6700	+0.631%	12,284,298	+31.647%
2025-02-10	110.0050	111.030000	109.875000	110.9700	+1.910%	11,333,610	+32.477%
2025-02-07	108.7800	109.730400	108.320000	108.8900	+0.424%	9,449,759	+35.008%
2025-02-06	110.7700	111.050000	107.985000	108.4300	-1.320%	12,100,393	+35.581%
2025-02-05	109.7400	110.010000	109.100000	109.8800	-0.073%	11,976,923	+33.791%
2025-02-04	106.7050	110.280000	106.530000	109.9600	+2.680%	13,968,487	+33.694%
2025-02-03	106.6400	107.300000	105.322500	107.0900	+0.243%	13,727,044	+37.277%
2025-01-31	110.5500	110.550000	106.095000	106.8300	-2.501%	19,798,684	+37.611%
2025-01-30	109.2400	109.850000	108.700000	109.5700	+0.828%	12,717,686	+34.170%
2025-01-29	107.7100	108.780000	107.470000	108.6700	+0.583%	11,796,137	+35.281%
2025-01-28	110.4100	110.870000	107.790000	108.0400	-1.933%	15,006,884	+36.070%
2025-01-27	109.0100	110.450600	108.390000	110.1700	+1.390%	14,905,246	+33.439%
2025-01-24	110.2400	110.710000	108.410000	108.6600	-1.353%	13,299,925	+35.294%
2025-01-23	110.3100	111.142500	109.610000	110.1500	+0.566%	12,839,525	+33.463%
2025-01-22	111.2000	111.570000	109.400000	109.5300	-1.740%	14,680,560	+34.219%
2025-01-21	112.0500	112.175000	111.130500	111.4700	-0.757%	18,023,573	+31.883%
2025-01-17	111.0300	112.865100	110.820000	112.3200	+0.898%	18,702,885	+30.885%
2025-01-16	111.1900	111.690000	110.550000	111.3200	-0.170%	9,202,379	+32.061%
2025-01-15	110.0500	111.730000	109.470000	111.5100	+1.631%	12,371,376	+31.836%
2025-01-14	108.7900	109.760000	107.830000	109.7200	+0.393%	10,761,871	+33.987%
2025-01-13	107.1250	109.630000	107.125000	109.2900	+2.581%	16,286,191	+34.514%
2025-01-10	108.7000	110.100000	105.780000	106.5400	-0.365%	17,914,795	+37.986%
2025-01-08	107.3100	107.710000	106.010000	106.9300	-1.674%	16,980,423	+37.482%
2025-01-07	108.9400	110.060000	108.280000	108.7500	+0.937%	11,989,331	+35.182%
2025-01-06	108.2400	109.780000	107.520000	107.7400	-0.111%	13,628,488	+36.449%
2025-01-03	108.0000	108.490000	107.460000	107.8600	+0.513%	12,278,314	+36.297%
2025-01-02	108.2750	109.000000	106.880000	107.3100	-0.242%	12,320,677	+36.996%
2024-12-31	106.1700	107.900000	105.780000	107.5700	+1.711%	12,033,254	+36.664%
2024-12-30	106.3000	106.560000	105.510000	105.7600	-0.676%	10,769,278	+39.003%
2024-12-27	106.3000	107.990000	105.770000	106.4800	-0.009%	11,630,767	+38.063%
2024-12-26	106.5200	107.030000	105.940000	106.4900	+0.085%	9,488,715	+38.051%
2024-12-24	106.5200	107.190000	105.700000	106.4000	+0.094%	7,568,059	+38.167%
2024-12-23	105.3100	106.600000	104.920000	106.3000	+0.406%	11,884,835	+38.297%
2024-12-20	105.4500	106.135000	104.840000	105.8700	+0.341%	34,066,763	+38.859%
2024-12-19	107.3900	107.670000	105.210000	105.5100	-0.855%	19,237,742	+39.333%

document.getElementById("TWYFVv").onerror = function(){this.style.display='none';}; .dark-mode .JDfl9l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JDfl9l{ color: #333333; background-color: white; border: 2px solid #333333; }XOMExxon Mobil Corporationstock NYSE

XOM
Exxon Mobil Corporation
stock NYSE