Exxon Mobil Corporation (XOM)
NYSE: XOM
· Real-Time Price · USD
113.26
1.97 (1.77%)
At close: Oct 03, 2025, 3:59 PM
113.30
0.04%
After-hours: Oct 03, 2025, 07:58 PM EDT
XOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 111.90 | 113.75 | 111.90 | 113.26 | 113.26 | 1.77% | 12,888,896 |
| Oct 2, 2025 | 111.97 | 113.09 | 111.03 | 111.29 | 111.29 | -0.63% | 13,062,600 |
| Oct 1, 2025 | 112.56 | 113.02 | 111.29 | 111.99 | 111.99 | -0.67% | 16,614,000 |
| Sep 30, 2025 | 113.35 | 113.49 | 111.94 | 112.75 | 112.75 | -1.29% | 18,076,211 |
| Sep 29, 2025 | 116.06 | 116.50 | 113.67 | 114.22 | 114.22 | -2.56% | 19,189,300 |
| Sep 26, 2025 | 115.96 | 118.36 | 115.92 | 117.22 | 117.22 | 1.41% | 18,568,916 |
| Sep 25, 2025 | 114.64 | 115.90 | 114.41 | 115.59 | 115.59 | 0.90% | 15,012,600 |
| Sep 24, 2025 | 114.57 | 115.76 | 114.47 | 114.56 | 114.56 | 0.54% | 14,756,100 |
| Sep 23, 2025 | 112.72 | 114.75 | 112.48 | 113.95 | 113.95 | 1.72% | 25,369,106 |
| Sep 22, 2025 | 112.45 | 112.80 | 111.56 | 112.02 | 112.02 | -0.71% | 15,611,500 |
| Sep 19, 2025 | 113.90 | 113.98 | 112.64 | 112.82 | 112.82 | -0.97% | 38,746,517 |
| Sep 18, 2025 | 115.17 | 115.35 | 113.40 | 113.93 | 113.93 | -1.18% | 14,628,726 |
| Sep 17, 2025 | 114.53 | 115.49 | 114.05 | 115.29 | 115.29 | 0.53% | 13,302,030 |
| Sep 16, 2025 | 112.96 | 115.32 | 112.78 | 114.68 | 114.68 | 2.07% | 17,208,044 |
| Sep 15, 2025 | 112.18 | 112.46 | 111.32 | 112.35 | 112.35 | 0.17% | 12,880,500 |
| Sep 12, 2025 | 112.86 | 113.22 | 111.88 | 112.16 | 112.16 | 0.02% | 11,105,700 |
| Sep 11, 2025 | 111.40 | 112.77 | 110.87 | 112.14 | 112.14 | -0.32% | 11,534,502 |
| Sep 10, 2025 | 111.16 | 112.56 | 110.84 | 112.50 | 112.50 | 1.67% | 15,837,600 |
| Sep 9, 2025 | 110.53 | 112.51 | 110.53 | 110.65 | 110.65 | 0.73% | 14,899,502 |
| Sep 8, 2025 | 109.73 | 110.05 | 108.35 | 109.85 | 109.85 | 0.57% | 15,440,513 |
Page 1 of 136