5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
-3.65%
6 MONTH PERFORMANCE
-3.14%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
-0.54%
Exxon Mobil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $109.05 | $109.13 (0.07%) | $110.13 | $108.42 | 14.04 M | $488.14 B |
| 03/11/2025 | $111.92 | $109.16 (-2.47%) | $112.10 | $108.79 | 19.90 M | $487.07 B |
| 03/10/2025 | $109.28 | $111.80 (2.31%) | $112.57 | $109.08 | 22.75 M | $498.85 B |
| 03/07/2025 | $108.41 | $109.02 (0.56%) | $110.40 | $108.30 | 19.63 M | $486.45 B |
| 03/06/2025 | $105.43 | $107.62 (2.08%) | $108.11 | $104.36 | 17.15 M | $480.20 B |
| 03/05/2025 | $105.84 | $105.44 (-0.38%) | $106.33 | $103.67 | 24.82 M | $470.47 B |
| 03/04/2025 | $106.36 | $107.54 (1.11%) | $108.96 | $105.94 | 19.39 M | $479.84 B |
| 03/03/2025 | $111.70 | $107.76 (-3.53%) | $112.16 | $106.51 | 18.71 M | $480.83 B |
| 02/28/2025 | $110.11 | $111.33 (1.11%) | $111.58 | $109.34 | 18.82 M | $496.75 B |
| 02/27/2025 | $110.01 | $110.15 (0.13%) | $111.29 | $109.28 | 15.29 M | $491.49 B |
| 02/26/2025 | $109.74 | $109.46 (-0.26%) | $109.87 | $108.52 | 10.45 M | $488.41 B |
| 02/25/2025 | $111.30 | $109.73 (-1.41%) | $112.13 | $108.89 | 14.50 M | $489.62 B |
| 02/24/2025 | $110.93 | $111.27 (0.31%) | $111.86 | $110.32 | 13.15 M | $496.49 B |
| 02/21/2025 | $111.32 | $110.69 (-0.57%) | $111.85 | $110.56 | 14.71 M | $493.90 B |
| 02/20/2025 | $110.57 | $112.00 (1.29%) | $112.42 | $109.95 | 16.33 M | $499.74 B |
| 02/19/2025 | $110.76 | $110.30 (-0.42%) | $112.13 | $110.06 | 10.96 M | $492.16 B |
| 02/18/2025 | $108.63 | $110.14 (1.39%) | $110.99 | $108.32 | 20.06 M | $491.44 B |
| 02/14/2025 | $108.52 | $108.24 (-0.26%) | $110.23 | $108.10 | 15.73 M | $482.97 B |
| 02/13/2025 | $107.15 | $108.13 (0.91%) | $108.41 | $106.52 | 15.46 M | $482.48 B |
| 02/12/2025 | $110.05 | $107.35 (-2.45%) | $110.23 | $107.18 | 18.24 M | $479.00 B |
| 02/11/2025 | $111.60 | $111.67 (0.06%) | $112.51 | $110.82 | 12.71 M | $498.27 B |
| 02/10/2025 | $110.01 | $110.97 (0.87%) | $111.03 | $109.88 | 12.14 M | $495.15 B |
| 02/07/2025 | $108.78 | $108.89 (0.1%) | $109.73 | $108.32 | 10.05 M | $485.87 B |
| 02/06/2025 | $110.77 | $108.43 (-2.11%) | $111.05 | $107.99 | 13.41 M | $483.81 B |
| 02/05/2025 | $109.74 | $109.88 (0.13%) | $110.01 | $109.10 | 13.36 M | $490.28 B |
| 02/04/2025 | $106.71 | $109.96 (3.05%) | $110.28 | $106.53 | 14.84 M | $490.64 B |
| 02/03/2025 | $106.64 | $107.09 (0.42%) | $107.30 | $105.32 | 14.62 M | $477.84 B |
| 01/31/2025 | $110.55 | $106.83 (-3.36%) | $110.55 | $106.10 | 20.38 M | $476.68 B |
| 01/30/2025 | $109.24 | $109.57 (0.3%) | $109.85 | $108.70 | 14.35 M | $488.90 B |
| 01/29/2025 | $107.71 | $108.67 (0.89%) | $108.78 | $107.47 | 12.35 M | $484.89 B |
| 01/28/2025 | $110.41 | $108.04 (-2.15%) | $110.87 | $107.79 | 15.86 M | $482.07 B |
| 01/27/2025 | $109.01 | $110.17 (1.06%) | $110.45 | $108.39 | 15.93 M | $491.58 B |
| 01/24/2025 | $110.24 | $108.66 (-1.43%) | $110.71 | $108.41 | 14.24 M | $484.84 B |
| 01/23/2025 | $110.31 | $110.15 (-0.15%) | $111.14 | $109.61 | 13.73 M | $491.49 B |
| 01/22/2025 | $111.20 | $109.53 (-1.5%) | $111.57 | $109.40 | 15.72 M | $488.72 B |
| 01/21/2025 | $112.05 | $111.47 (-0.52%) | $112.18 | $111.13 | 20.42 M | $497.38 B |
| 01/17/2025 | $111.03 | $112.32 (1.16%) | $112.87 | $110.82 | 19.30 M | $501.17 B |
| 01/16/2025 | $111.19 | $111.32 (0.12%) | $111.69 | $110.55 | 10.37 M | $496.71 B |
| 01/15/2025 | $110.05 | $111.51 (1.33%) | $111.73 | $109.47 | 14.52 M | $497.56 B |
| 01/14/2025 | $108.79 | $109.72 (0.85%) | $109.76 | $107.83 | 11.19 M | $489.57 B |
| 01/13/2025 | $107.13 | $109.29 (2.02%) | $109.63 | $107.13 | 17.07 M | $487.65 B |
| 01/10/2025 | $108.70 | $106.54 (-1.99%) | $110.10 | $105.78 | 19.30 M | $475.38 B |
| 01/08/2025 | $107.31 | $106.93 (-0.35%) | $107.71 | $106.01 | 17.86 M | $477.12 B |
| 01/07/2025 | $108.94 | $108.75 (-0.17%) | $110.06 | $108.28 | 12.63 M | $485.24 B |
| 01/06/2025 | $108.24 | $107.74 (-0.46%) | $109.78 | $107.52 | 15.62 M | $480.74 B |
| 01/03/2025 | $108.00 | $107.86 (-0.13%) | $108.49 | $107.46 | 14.24 M | $481.27 B |
| 01/02/2025 | $108.28 | $107.31 (-0.9%) | $109.00 | $106.88 | 12.69 M | $478.82 B |
| 12/31/2024 | $106.17 | $107.57 (1.32%) | $107.90 | $105.78 | 12.39 M | $479.98 B |
| 12/30/2024 | $106.30 | $105.76 (-0.51%) | $106.56 | $105.51 | 11.08 M | $471.90 B |
| 12/27/2024 | $106.30 | $106.48 (0.17%) | $107.99 | $105.77 | 11.94 M | $475.11 B |
| 12/26/2024 | $106.52 | $106.49 (-0.03%) | $107.03 | $105.94 | 9.65 M | $475.16 B |
| 12/24/2024 | $106.52 | $106.40 (-0.11%) | $107.19 | $105.70 | 7.81 M | $474.76 B |
| 12/23/2024 | $105.31 | $106.30 (0.94%) | $106.60 | $104.92 | 12.29 M | $474.31 B |
| 12/20/2024 | $105.45 | $105.87 (0.4%) | $106.14 | $104.84 | 40.14 M | $472.39 B |
| 12/19/2024 | $107.39 | $105.51 (-1.75%) | $107.67 | $105.21 | 20.57 M | $470.79 B |
| 12/18/2024 | $107.57 | $106.42 (-1.07%) | $108.83 | $106.31 | 17.11 M | $474.85 B |
| 12/17/2024 | $107.24 | $108.01 (0.72%) | $108.17 | $106.79 | 17.55 M | $481.94 B |
| 12/16/2024 | $110.20 | $108.47 (-1.57%) | $110.40 | $108.16 | 20.26 M | $483.99 B |
| 12/13/2024 | $111.90 | $110.84 (-0.95%) | $111.90 | $110.25 | 13.11 M | $494.57 B |
| 12/12/2024 | $111.59 | $111.82 (0.21%) | $112.38 | $110.78 | 14.54 M | $498.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
