5 DAY PERFORMANCE
-1.84%
1 MONTH PERFORMANCE
-3.38%
3 MONTH PERFORMANCE
+3.68%
6 MONTH PERFORMANCE
+8.62%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
-0.28%
Exxon Mobil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $116.75 | $116.54 (-0.18%) | $118.78 | $116.41 | 12.38 M | $504.73 B |
| 12/04/2025 | $117.50 | $117.14 (-0.31%) | $118.34 | $116.66 | 13.69 M | $507.33 B |
| 12/03/2025 | $115.95 | $117.80 (1.6%) | $117.98 | $115.88 | 16.82 M | $510.19 B |
| 12/02/2025 | $116.44 | $115.38 (-0.91%) | $116.60 | $114.69 | 14.61 M | $499.71 B |
| 12/01/2025 | $116.10 | $116.63 (0.46%) | $117.41 | $116.10 | 12.66 M | $505.12 B |
| 11/28/2025 | $114.95 | $115.92 (0.84%) | $118.74 | $114.82 | 7.24 M | $502.05 B |
| 11/26/2025 | $114.41 | $114.77 (0.31%) | $115.74 | $114.31 | 11.65 M | $497.07 B |
| 11/25/2025 | $115.18 | $114.51 (-0.58%) | $115.90 | $114.19 | 14.43 M | $495.94 B |
| 11/24/2025 | $117.20 | $115.97 (-1.05%) | $117.20 | $114.74 | 18.03 M | $502.27 B |
| 11/21/2025 | $116.99 | $117.08 (0.08%) | $117.38 | $115.65 | 15.67 M | $507.07 B |
| 11/20/2025 | $117.98 | $117.02 (-0.81%) | $119.01 | $116.74 | 14.40 M | $506.81 B |
| 11/19/2025 | $116.85 | $117.35 (0.43%) | $118.18 | $115.93 | 15.92 M | $508.24 B |
| 11/18/2025 | $117.26 | $119.03 (1.51%) | $119.48 | $116.48 | 15.81 M | $515.52 B |
| 11/17/2025 | $118.97 | $117.68 (-1.08%) | $119.50 | $117.11 | 16.03 M | $509.67 B |
| 11/14/2025 | $118.45 | $119.29 (0.71%) | $119.48 | $116.66 | 17.06 M | $516.64 B |
| 11/13/2025 | $118.63 | $118.79 (0.13%) | $119.76 | $118.28 | 17.29 M | $514.48 B |
| 11/12/2025 | $119.10 | $118.12 (-0.82%) | $119.28 | $117.79 | 13.79 M | $511.58 B |
| 11/11/2025 | $118.83 | $119.78 (0.8%) | $120.81 | $118.83 | 16.08 M | $518.77 B |
| 11/10/2025 | $117.44 | $118.22 (0.66%) | $118.45 | $115.46 | 13.05 M | $512.01 B |
| 11/07/2025 | $115.21 | $117.22 (1.74%) | $117.51 | $114.90 | 17.18 M | $507.68 B |
| 11/06/2025 | $113.64 | $114.50 (0.76%) | $114.94 | $113.64 | 14.22 M | $495.90 B |
| 11/05/2025 | $114.09 | $113.68 (-0.36%) | $115.18 | $113.67 | 12.40 M | $492.35 B |
| 11/04/2025 | $113.38 | $114.14 (0.67%) | $114.35 | $112.51 | 16.86 M | $494.34 B |
| 11/03/2025 | $114.50 | $113.76 (-0.65%) | $114.99 | $113.64 | 12.29 M | $492.69 B |
| 10/31/2025 | $113.98 | $114.36 (0.33%) | $115.23 | $112.62 | 20.21 M | $495.29 B |
| 10/30/2025 | $116.43 | $114.69 (-1.49%) | $116.52 | $114.53 | 16.17 M | $496.72 B |
| 10/29/2025 | $114.92 | $116.45 (1.33%) | $117.05 | $114.81 | 12.57 M | $504.34 B |
| 10/28/2025 | $115.49 | $115.03 (-0.4%) | $116.18 | $114.99 | 9.54 M | $498.19 B |
| 10/27/2025 | $115.70 | $115.94 (0.21%) | $115.99 | $115.10 | 10.98 M | $502.14 B |
| 10/24/2025 | $116.35 | $115.39 (-0.83%) | $116.47 | $115.18 | 9.92 M | $499.75 B |
| 10/23/2025 | $116.63 | $115.98 (-0.56%) | $116.85 | $115.36 | 15.00 M | $502.31 B |
| 10/22/2025 | $113.45 | $114.71 (1.11%) | $115.18 | $113.08 | 12.94 M | $496.81 B |
| 10/21/2025 | $112.89 | $112.71 (-0.16%) | $113.36 | $111.99 | 9.20 M | $488.15 B |
| 10/20/2025 | $112.00 | $112.70 (0.63%) | $113.15 | $111.98 | 9.52 M | $488.10 B |
| 10/17/2025 | $111.63 | $112.24 (0.55%) | $112.91 | $111.18 | 13.46 M | $486.11 B |
| 10/16/2025 | $111.88 | $110.64 (-1.11%) | $112.19 | $110.39 | 11.78 M | $479.18 B |
| 10/15/2025 | $112.80 | $111.61 (-1.05%) | $113.57 | $110.97 | 12.18 M | $483.38 B |
| 10/14/2025 | $110.76 | $112.29 (1.38%) | $112.96 | $110.71 | 11.17 M | $486.33 B |
| 10/13/2025 | $111.54 | $112.24 (0.63%) | $112.30 | $111.32 | 10.30 M | $486.11 B |
| 10/10/2025 | $112.26 | $110.73 (-1.36%) | $112.62 | $110.71 | 13.81 M | $479.57 B |
| 10/09/2025 | $114.43 | $112.91 (-1.33%) | $115.51 | $112.74 | 10.98 M | $489.01 B |
| 10/08/2025 | $114.38 | $114.02 (-0.31%) | $115.01 | $113.41 | 12.30 M | $493.82 B |
| 10/07/2025 | $114.07 | $114.26 (0.17%) | $114.51 | $111.74 | 11.95 M | $494.86 B |
| 10/06/2025 | $113.29 | $114.20 (0.8%) | $114.77 | $113.18 | 12.04 M | $494.60 B |
| 10/03/2025 | $111.90 | $113.26 (1.22%) | $113.75 | $111.90 | 12.95 M | $490.53 B |
| 10/02/2025 | $111.97 | $111.29 (-0.61%) | $113.09 | $111.03 | 13.06 M | $482.00 B |
| 10/01/2025 | $112.56 | $111.99 (-0.51%) | $113.02 | $111.29 | 16.61 M | $485.03 B |
| 09/30/2025 | $113.35 | $112.75 (-0.53%) | $113.49 | $111.94 | 18.08 M | $488.32 B |
| 09/29/2025 | $116.06 | $114.22 (-1.59%) | $116.50 | $113.67 | 19.19 M | $494.69 B |
| 09/26/2025 | $115.96 | $117.22 (1.09%) | $118.36 | $115.92 | 18.57 M | $507.68 B |
| 09/25/2025 | $114.64 | $115.59 (0.83%) | $115.90 | $114.41 | 15.01 M | $500.62 B |
| 09/24/2025 | $114.57 | $114.56 (-0.01%) | $115.76 | $114.47 | 14.76 M | $496.16 B |
| 09/23/2025 | $112.72 | $113.95 (1.09%) | $114.75 | $112.48 | 25.37 M | $493.52 B |
| 09/22/2025 | $112.45 | $112.02 (-0.38%) | $112.80 | $111.56 | 15.61 M | $485.16 B |
| 09/19/2025 | $113.90 | $112.82 (-0.95%) | $113.98 | $112.64 | 38.75 M | $488.62 B |
| 09/18/2025 | $115.17 | $113.93 (-1.08%) | $115.35 | $113.40 | 14.63 M | $493.43 B |
| 09/17/2025 | $114.53 | $115.29 (0.66%) | $115.49 | $114.05 | 13.30 M | $499.32 B |
| 09/16/2025 | $112.96 | $114.68 (1.52%) | $115.32 | $112.78 | 17.21 M | $496.68 B |
| 09/15/2025 | $112.18 | $112.35 (0.15%) | $112.46 | $111.32 | 12.88 M | $486.59 B |
| 09/12/2025 | $112.86 | $112.16 (-0.62%) | $113.22 | $111.88 | 11.11 M | $485.76 B |
| 09/11/2025 | $111.40 | $112.14 (0.66%) | $112.77 | $110.87 | 11.53 M | $485.68 B |
| 09/10/2025 | $111.16 | $112.50 (1.21%) | $112.56 | $110.84 | 15.84 M | $487.24 B |
| 09/09/2025 | $110.53 | $110.65 (0.11%) | $112.51 | $110.53 | 14.90 M | $479.23 B |
| 09/08/2025 | $109.73 | $109.85 (0.11%) | $110.05 | $108.35 | 15.44 M | $475.76 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.
