Exxon Mobil Corp (XOM) Historical Stock Data
116.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XOM is up 0.21% a day on average. There have been 20 days where Exxon Mobil Corp closed green and 10 days where XOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 116.43 | 116.59 | ↑$0.16 (0.14%) | 115.96 | 117.64 | 12.08M |
| 2025-03-24 | 115.68 | 115.80 | ↑$0.12 (0.10%) | 115.59 | 116.91 | 14.18M |
| 2025-03-21 | 115.50 | 115.50 | ↑$0.00 (0.00%) | 114.35 | 115.99 | 15.33M |
| 2025-03-20 | 114.72 | 115.90 | ↑$1.18 (1.03%) | 114.21 | 116.47 | 16.20M |
| 2025-03-19 | 114.20 | 115.41 | ↑$1.21 (1.06%) | 113.87 | 115.82 | 17.30M |
| 2025-03-18 | 114.09 | 113.64 | ↓$0.45 (-0.39%) | 112.57 | 114.53 | 15.61M |
| 2025-03-17 | 111.80 | 113.76 | ↑$1.96 (1.75%) | 111.75 | 114.50 | 19.89M |
| 2025-03-14 | 108.94 | 111.90 | ↑$2.96 (2.72%) | 108.31 | 112.18 | 12.99M |
| 2025-03-13 | 108.33 | 108.67 | ↑$0.34 (0.31%) | 107.63 | 110.82 | 17.76M |
| 2025-03-12 | 109.05 | 109.13 | ↑$0.08 (0.07%) | 108.43 | 110.13 | 9.74M |
| 2025-03-11 | 111.92 | 109.16 | ↓$2.76 (-2.47%) | 108.79 | 112.10 | 19.90M |
| 2025-03-10 | 109.28 | 111.80 | ↑$2.52 (2.31%) | 109.09 | 112.57 | 22.74M |
| 2025-03-07 | 108.41 | 109.02 | ↑$0.61 (0.56%) | 108.30 | 110.40 | 15.49M |
| 2025-03-06 | 105.43 | 107.62 | ↑$2.19 (2.08%) | 104.36 | 108.10 | 13.83M |
| 2025-03-05 | 105.84 | 105.44 | ↓$0.40 (-0.38%) | 103.67 | 106.32 | 16.69M |
| 2025-03-04 | 106.36 | 107.54 | ↑$1.18 (1.11%) | 105.94 | 108.96 | 14.14M |
| 2025-03-03 | 111.70 | 107.76 | ↓$3.94 (-3.53%) | 106.51 | 112.16 | 17.59M |
| 2025-02-28 | 110.11 | 111.33 | ↑$1.22 (1.11%) | 109.34 | 111.58 | 18.15M |
| 2025-02-27 | 110.01 | 110.15 | ↑$0.14 (0.13%) | 109.28 | 111.29 | 10.96M |
| 2025-02-26 | 109.74 | 109.46 | ↓$0.28 (-0.26%) | 108.53 | 109.87 | 9.08M |
| 2025-02-25 | 111.30 | 109.73 | ↓$1.57 (-1.41%) | 108.89 | 112.13 | 14.49M |
| 2025-02-24 | 110.93 | 111.27 | ↑$0.34 (0.31%) | 110.32 | 111.86 | 9.54M |
| 2025-02-21 | 111.32 | 110.69 | ↓$0.63 (-0.57%) | 110.56 | 111.85 | 10.13M |
| 2025-02-20 | 110.57 | 112.00 | ↑$1.43 (1.29%) | 109.95 | 112.42 | 16.31M |
| 2025-02-19 | 110.76 | 110.30 | ↓$0.45 (-0.41%) | 110.06 | 112.13 | 10.96M |
| 2025-02-18 | 108.63 | 110.14 | ↑$1.51 (1.39%) | 108.32 | 110.99 | 20.06M |
| 2025-02-14 | 108.52 | 108.24 | ↓$0.28 (-0.26%) | 108.10 | 110.23 | 15.73M |
| 2025-02-13 | 107.15 | 108.13 | ↑$0.98 (0.91%) | 106.52 | 108.41 | 15.45M |
| 2025-02-12 | 110.05 | 107.35 | ↓$2.70 (-2.45%) | 107.18 | 110.23 | 18.24M |
| 2025-02-11 | 111.60 | 111.67 | ↑$0.07 (0.06%) | 110.83 | 112.51 | 9.71M |
Create an account or log in to view more rows.
$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
$XOM breaking out of this wedge sooner than later