Exxon Mobil Corp (XOM) Historical Stock Data
Historical Data
In the past 30 trading days, XOM is down -0.07% a day on average. There have been 17 days where Exxon Mobil Corp closed green and 13 days where XOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 109.60 | 111.28 | ↑$1.68 (1.53%) | 109.60 | 111.41 | 13.57M |
| 2025-08-21 | 108.42 | 109.23 | ↑$0.81 (0.75%) | 107.96 | 109.57 | 9.85M |
| 2025-08-20 | 107.88 | 108.53 | ↑$0.65 (0.60%) | 107.75 | 109.33 | 14.06M |
| 2025-08-19 | 106.20 | 107.42 | ↑$1.22 (1.15%) | 106.17 | 107.46 | 16.10M |
| 2025-08-18 | 106.10 | 106.72 | ↑$0.62 (0.58%) | 105.69 | 107.23 | 13.03M |
| 2025-08-15 | 106.19 | 106.49 | ↑$0.30 (0.28%) | 105.95 | 107.56 | 18.82M |
| 2025-08-14 | 107.55 | 107.38 | ↓$0.17 (-0.16%) | 106.44 | 107.59 | 9.70M |
| 2025-08-13 | 106.00 | 107.60 | ↑$1.60 (1.51%) | 105.74 | 107.60 | 11M |
| 2025-08-12 | 106.34 | 106.13 | ↓$0.21 (-0.20%) | 105.79 | 107.28 | 10.29M |
| 2025-08-11 | 107.11 | 105.83 | ↓$1.28 (-1.20%) | 105.53 | 107.54 | 10.61M |
| 2025-08-08 | 106.50 | 106.80 | ↑$0.30 (0.28%) | 105.96 | 107.51 | 14.41M |
| 2025-08-07 | 107.14 | 105.95 | ↓$1.19 (-1.11%) | 105.89 | 108.06 | 13.46M |
| 2025-08-06 | 108.31 | 106.51 | ↓$1.80 (-1.66%) | 106.37 | 109.05 | 12.05M |
| 2025-08-05 | 107.22 | 107.24 | ↑$0.02 (0.02%) | 106.07 | 107.82 | 14.83M |
| 2025-08-04 | 109.22 | 107.37 | ↓$1.85 (-1.69%) | 107.09 | 109.92 | 14.68M |
| 2025-08-01 | 112.00 | 109.64 | ↓$2.36 (-2.11%) | 108.86 | 112.53 | 16.91M |
| 2025-07-31 | 110.36 | 111.64 | ↑$1.28 (1.16%) | 110.36 | 112.50 | 17.23M |
| 2025-07-30 | 112.41 | 111.90 | ↓$0.51 (-0.45%) | 111.26 | 112.61 | 12.97M |
| 2025-07-29 | 111.90 | 112.88 | ↑$0.98 (0.88%) | 111.41 | 113.00 | 15.92M |
| 2025-07-28 | 111.00 | 111.44 | ↑$0.44 (0.40%) | 110.84 | 112.11 | 9.56M |
| 2025-07-25 | 110.73 | 110.40 | ↓$0.33 (-0.30%) | 109.70 | 110.98 | 10.54M |
| 2025-07-24 | 109.66 | 110.79 | ↑$1.13 (1.03%) | 109.13 | 110.95 | 10.69M |
| 2025-07-23 | 108.93 | 109.93 | ↑$1.00 (0.92%) | 108.87 | 110.00 | 10.38M |
| 2025-07-22 | 107.98 | 108.54 | ↑$0.56 (0.52%) | 107.61 | 109.44 | 11.04M |
| 2025-07-21 | 107.60 | 108.05 | ↑$0.45 (0.42%) | 107.44 | 108.77 | 17M |
| 2025-07-18 | 111.11 | 107.77 | ↓$3.34 (-3.01%) | 107.34 | 111.72 | 28.08M |
| 2025-07-17 | 111.49 | 111.66 | ↑$0.17 (0.15%) | 111.11 | 112.23 | 13.13M |
| 2025-07-16 | 112.88 | 112.23 | ↓$0.64 (-0.57%) | 112.10 | 113.50 | 11.16M |
| 2025-07-15 | 113.66 | 112.91 | ↓$0.75 (-0.66%) | 112.60 | 114.06 | 9.21M |
| 2025-07-14 | 115.23 | 113.92 | ↓$1.30 (-1.13%) | 113.22 | 115.23 | 13.22M |
Create an account or log in to view more rows.
$XOM let’s go!! Squeeze time
$XOM why is this not moving lol
$XOM weak
$XOM just added more
$XOM keep inchin
$XOM is anyone really buying this shit
$XOM oversold
$XOM i'm out of slaps for the day
$XOM shaking weak hands that’s all
$XOM the bulls in here