Dark

XOM
Exxon Mobil Corporation
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

108.17USD-0.378%(-0.41)14,042,535

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

108.72USD+0.129%(+0.14)16,597

After-hours

May 16, 2025 4:53:30 PM EDT

108.06USD-0.102%(-0.11)253,297

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	108.650	108.8900	107.4500	108.19	-0.359%	14,042,535	0.000%
2025-05-15	106.490	108.6500	105.9700	108.58	+0.092%	15,004,291	-0.359%
2025-05-14	108.860	108.8600	107.9300	108.48	-0.895%	15,494,932	-0.267%
2025-05-13	109.320	110.5100	109.0200	109.46	+0.275%	13,350,836	-1.160%
2025-05-12	110.270	110.4400	108.3200	109.16	+1.724%	14,244,559	-0.889%
2025-05-09	107.140	107.7450	106.3800	107.31	+1.169%	10,992,080	+0.820%
2025-05-08	105.340	107.3850	105.3400	106.07	+1.396%	19,196,548	+1.999%
2025-05-07	104.990	105.2900	104.0700	104.61	-0.096%	12,335,924	+3.422%
2025-05-06	103.890	105.9800	103.4800	104.71	+1.394%	16,303,449	+3.323%
2025-05-05	104.650	104.6575	103.0700	103.27	-2.768%	19,623,970	+4.764%
2025-05-02	107.720	109.0000	104.5500	106.21	+0.407%	16,581,870	+1.864%
2025-05-01	105.095	106.9200	104.9800	105.78	+0.142%	18,577,256	+2.278%
2025-04-30	107.415	107.4150	104.1500	105.63	-2.519%	20,379,282	+2.424%
2025-04-29	107.740	108.8299	107.5212	108.36	-0.249%	9,483,135	-0.157%
2025-04-28	108.750	109.2497	107.6800	108.63	+0.055%	13,890,869	-0.405%
2025-04-25	108.140	108.7550	107.4200	108.57	-0.055%	11,245,793	-0.350%
2025-04-24	107.970	108.8800	106.9600	108.63	+1.174%	9,849,553	-0.405%
2025-04-23	108.810	109.3000	106.4700	107.37	-0.859%	14,235,710	+0.764%
2025-04-22	106.140	108.9400	106.1400	108.30	+2.800%	13,147,049	-0.102%
2025-04-21	105.610	105.6300	104.1200	105.35	-1.468%	16,926,493	+2.696%
2025-04-17	104.690	108.5500	104.4600	106.92	+2.620%	17,916,471	+1.188%
2025-04-16	103.950	105.5900	103.6950	104.19	+1.057%	13,607,024	+3.839%
2025-04-15	103.635	105.4050	103.0000	103.10	-0.280%	13,164,863	+4.937%
2025-04-14	105.030	105.0900	102.7205	103.39	+0.242%	18,019,969	+4.643%
2025-04-11	100.300	103.9300	98.7900	103.14	+3.212%	22,884,628	+4.896%
2025-04-10	103.710	103.7800	97.8000	99.93	-5.548%	33,999,317	+8.266%
2025-04-09	99.370	106.5800	98.1300	105.80	+4.992%	29,964,287	+2.259%
2025-04-08	105.455	105.6000	99.0100	100.77	-2.108%	27,147,750	+7.363%
2025-04-07	100.390	105.8000	98.4600	102.94	-1.342%	35,068,450	+5.100%
2025-04-04	109.865	110.8300	103.8300	104.34	-7.196%	30,841,318	+3.690%
2025-04-03	114.370	115.4500	112.2315	112.43	-5.258%	21,204,636	-3.771%
2025-04-02	118.390	118.8400	117.6600	118.67	-0.311%	12,614,605	-8.831%
2025-04-01	119.220	119.2800	117.9300	119.04	+0.092%	12,425,434	-9.115%
2025-03-31	117.790	119.9050	117.7900	118.93	+1.019%	21,652,345	-9.031%
2025-03-28	118.100	118.4600	117.2350	117.73	-0.136%	10,159,933	-8.103%
2025-03-27	118.100	119.0700	117.2580	117.89	-0.321%	12,633,286	-8.228%
2025-03-26	117.680	119.1800	117.6800	118.27	+1.441%	13,601,964	-8.523%
2025-03-25	116.430	117.6350	115.9628	116.59	+0.682%	11,190,802	-7.205%
2025-03-24	115.680	116.9100	115.5800	115.80	+0.260%	13,654,777	-6.572%
2025-03-21	115.500	115.9900	114.3500	115.50	-0.345%	37,381,862	-6.329%
2025-03-20	114.720	116.4700	114.2125	115.90	+0.425%	14,294,716	-6.652%
2025-03-19	114.200	115.8150	113.8300	115.41	+1.558%	17,142,036	-6.256%
2025-03-18	114.090	114.5400	112.5700	113.64	-0.105%	15,360,065	-4.796%
2025-03-17	111.800	114.4950	111.7300	113.76	+1.662%	18,004,952	-4.896%
2025-03-14	108.940	112.1800	108.3100	111.90	+2.972%	15,706,467	-3.315%
2025-03-13	108.330	110.8200	107.6250	108.67	-0.422%	17,418,852	-0.442%
2025-03-12	109.050	110.1300	108.4200	109.13	-0.027%	12,546,982	-0.861%
2025-03-11	111.920	112.1000	108.7850	109.16	-2.361%	18,960,500	-0.889%
2025-03-10	109.275	112.5650	109.0800	111.80	+2.550%	22,106,480	-3.229%
2025-03-07	108.410	110.4000	108.3000	109.02	+1.301%	18,835,744	-0.761%
2025-03-06	105.430	108.1100	104.3600	107.62	+2.068%	16,356,039	+0.530%
2025-03-05	105.840	106.3300	103.6700	105.44	-1.953%	23,590,627	+2.608%
2025-03-04	106.360	108.9600	105.9400	107.54	-0.204%	18,957,460	+0.604%
2025-03-03	111.700	112.1563	106.5100	107.76	-3.207%	18,151,689	+0.399%
2025-02-28	110.110	111.5800	109.3400	111.33	+1.071%	17,435,860	-2.820%
2025-02-27	110.010	111.2900	109.2800	110.15	+0.630%	14,942,131	-1.779%
2025-02-26	109.740	109.8700	108.5200	109.46	-0.246%	10,173,204	-1.160%
2025-02-25	111.300	112.1300	108.8902	109.73	-1.384%	12,474,686	-1.403%
2025-02-24	110.925	111.8600	110.3200	111.27	+0.524%	12,864,896	-2.768%
2025-02-21	111.320	111.8500	110.5600	110.69	-1.170%	12,723,664	-2.259%
2025-02-20	110.570	112.4200	109.9500	112.00	+1.541%	14,617,083	-3.402%
2025-02-19	110.755	112.1300	110.0550	110.30	+0.145%	10,494,859	-1.913%
2025-02-18	108.630	110.9900	108.3200	110.14	+1.755%	15,645,978	-1.770%
2025-02-14	108.520	110.2300	108.1000	108.24	+0.102%	15,150,887	-0.046%
2025-02-13	107.150	108.4100	106.5200	108.13	+0.727%	14,590,368	+0.055%
2025-02-12	110.050	110.2269	107.1800	107.35	-3.869%	17,593,261	+0.782%
2025-02-11	111.600	112.5100	110.8200	111.67	+0.631%	12,284,298	-3.116%
2025-02-10	110.005	111.0300	109.8750	110.97	+1.910%	11,333,610	-2.505%
2025-02-07	108.780	109.7304	108.3200	108.89	+0.424%	9,449,759	-0.643%
2025-02-06	110.770	111.0500	107.9850	108.43	-1.320%	12,100,393	-0.221%
2025-02-05	109.740	110.0100	109.1000	109.88	-0.073%	11,976,923	-1.538%
2025-02-04	106.705	110.2800	106.5300	109.96	+2.680%	13,968,487	-1.610%
2025-02-03	106.640	107.3000	105.3225	107.09	+0.243%	13,727,044	+1.027%
2025-01-31	110.550	110.5500	106.0950	106.83	-2.501%	19,798,684	+1.273%
2025-01-30	109.240	109.8500	108.7000	109.57	+0.828%	12,717,686	-1.259%
2025-01-29	107.710	108.7800	107.4700	108.67	+0.583%	11,796,137	-0.442%
2025-01-28	110.410	110.8700	107.7900	108.04	-1.933%	15,006,884	+0.139%
2025-01-27	109.010	110.4506	108.3900	110.17	+1.390%	14,905,246	-1.797%
2025-01-24	110.240	110.7100	108.4100	108.66	-1.353%	13,299,925	-0.433%
2025-01-23	110.310	111.1425	109.6100	110.15	+0.566%	12,839,525	-1.779%
2025-01-22	111.200	111.5700	109.4000	109.53	-1.740%	14,680,560	-1.223%
2025-01-21	112.050	112.1750	111.1305	111.47	-0.757%	18,023,573	-2.942%
2025-01-17	111.030	112.8651	110.8200	112.32	+0.898%	18,702,885	-3.677%
2025-01-16	111.190	111.6900	110.5500	111.32	-0.170%	9,202,379	-2.812%
2025-01-15	110.050	111.7300	109.4700	111.51	+1.631%	12,371,376	-2.977%
2025-01-14	108.790	109.7600	107.8300	109.72	+0.393%	10,761,871	-1.394%
2025-01-13	107.125	109.6300	107.1250	109.29	+2.581%	16,286,191	-1.006%
2025-01-10	108.700	110.1000	105.7800	106.54	-0.365%	17,914,795	+1.549%
2025-01-08	107.310	107.7100	106.0100	106.93	-1.674%	16,980,423	+1.178%
2025-01-07	108.940	110.0600	108.2800	108.75	+0.937%	11,989,331	-0.515%
2025-01-06	108.240	109.7800	107.5200	107.74	-0.111%	13,628,488	+0.418%
2025-01-03	108.000	108.4900	107.4600	107.86	+0.513%	12,278,314	+0.306%
2025-01-02	108.275	109.0000	106.8800	107.31	-0.242%	12,320,677	+0.820%
2024-12-31	106.170	107.9000	105.7800	107.57	+1.711%	12,033,254	+0.576%
2024-12-30	106.300	106.5600	105.5100	105.76	-0.676%	10,769,278	+2.298%
2024-12-27	106.300	107.9900	105.7700	106.48	-0.009%	11,630,767	+1.606%
2024-12-26	106.520	107.0300	105.9400	106.49	+0.085%	9,488,715	+1.596%
2024-12-24	106.520	107.1900	105.7000	106.40	+0.094%	7,568,059	+1.682%
2024-12-23	105.310	106.6000	104.9200	106.30	+0.406%	11,884,835	+1.778%
2024-12-20	105.450	106.1350	104.8400	105.87	+0.341%	34,066,763	+2.191%
2024-12-19	107.390	107.6700	105.2100	105.51	-0.855%	19,237,742	+2.540%
2024-12-18	107.570	108.8300	106.3100	106.42	-1.472%	15,601,622	+1.663%
2024-12-17	107.235	108.1700	106.7869	108.01	-0.424%	16,675,452	+0.167%
2024-12-16	110.200	110.4000	108.1600	108.47	-2.138%	19,587,090	-0.258%
2024-12-13	111.899	111.8990	110.2500	110.84	-0.876%	12,899,850	-2.391%
2024-12-12	111.590	112.3800	110.7800	111.82	-0.089%	14,196,912	-3.246%
2024-12-11	112.000	112.3900	111.1100	111.92	-0.666%	26,114,412	-3.333%
2024-12-10	113.585	113.8800	111.7500	112.67	-0.204%	20,488,802	-3.976%
2024-12-09	114.640	114.9400	112.7450	112.90	-0.590%	16,435,078	-4.172%
2024-12-06	114.540	114.7700	113.5000	113.57	-1.054%	15,525,026	-4.737%
2024-12-05	114.710	115.6200	114.0600	114.78	+0.438%	14,775,887	-5.741%
2024-12-04	117.500	117.5500	113.8612	114.28	-2.881%	17,611,573	-5.329%
2024-12-03	118.720	118.7200	117.2550	117.67	-0.153%	10,357,263	-8.056%
2024-12-02	118.050	118.2000	116.8200	117.85	-0.093%	10,617,029	-8.197%
2024-11-29	117.440	118.5000	116.9500	117.96	+0.255%	8,346,493	-8.282%
2024-11-27	118.090	118.7300	117.4300	117.66	-0.263%	10,389,559	-8.049%
2024-11-26	119.530	119.6800	117.8450	117.97	-1.667%	14,681,300	-8.290%
2024-11-25	121.430	121.8800	119.6100	119.97	-1.494%	22,925,531	-9.819%
2024-11-22	121.820	123.2100	121.6400	121.79	-0.115%	11,379,429	-11.167%
2024-11-21	121.080	122.5547	120.2700	121.93	+1.338%	14,355,181	-11.269%
2024-11-20	119.170	120.4700	118.6400	120.32	+1.425%	10,154,208	-10.081%
2024-11-19	119.750	119.7500	118.2000	118.63	-1.396%	10,464,150	-8.800%
2024-11-18	119.790	120.6200	119.2700	120.31	+0.838%	13,540,425	-10.074%
2024-11-15	120.400	121.2400	119.1300	119.31	-1.037%	17,633,982	-9.320%
2024-11-14	121.660	121.8800	120.3300	120.56	-0.749%	12,139,107	-10.260%
2024-11-13	120.565	122.0500	118.8000	121.47	+0.931%	14,686,366	-10.933%
2024-11-12	121.130	121.3100	119.8365	120.35	-0.100%	11,153,135	-10.104%
2024-11-11	121.000	121.6200	120.0700	120.47	-0.528%	11,697,013	-10.193%
2024-11-08	120.980	121.4200	119.6600	121.11	-0.033%	12,553,263	-10.668%
2024-11-07	121.300	121.5000	119.6100	121.15	+0.124%	11,868,811	-10.697%
2024-11-06	121.145	121.9100	119.3000	121.00	+1.715%	19,894,516	-10.587%
2024-11-05	119.080	119.2100	118.0100	118.96	+0.295%	9,993,056	-9.053%
2024-11-04	116.070	118.7000	115.9300	118.61	+3.184%	14,679,802	-8.785%
2024-11-01	119.930	119.9500	114.8400	114.95	-1.567%	20,028,658	-5.881%
2024-10-31	117.150	118.6700	116.6800	116.78	+0.077%	19,818,393	-7.356%
2024-10-30	117.660	118.2700	116.4800	116.69	-0.503%	11,832,735	-7.284%
2024-10-29	118.580	119.1719	117.0701	117.28	-1.362%	14,083,837	-7.751%
2024-10-28	116.790	119.0100	116.7700	118.90	-0.494%	11,405,694	-9.008%
2024-10-25	120.200	120.4300	119.3150	119.49	-0.084%	9,920,716	-9.457%
2024-10-24	120.000	120.4400	119.1250	119.59	-0.565%	9,595,670	-9.533%
2024-10-23	119.970	120.7500	119.4000	120.27	-0.356%	8,095,397	-10.044%
2024-10-22	120.260	121.1900	119.9400	120.70	+0.516%	8,476,571	-10.365%
2024-10-21	120.980	121.4800	119.7200	120.08	+0.058%	9,214,112	-9.902%
2024-10-18	120.440	120.6400	119.1500	120.01	-0.283%	10,685,012	-9.849%
2024-10-17	120.760	121.5800	119.7100	120.35	-0.257%	11,003,035	-10.104%
2024-10-16	120.890	121.4350	120.6000	120.66	+0.258%	8,266,782	-10.335%
2024-10-15	120.820	121.9500	119.7800	120.35	-3.006%	15,603,561	-10.104%
2024-10-14	123.240	124.2600	122.6150	124.08	+0.380%	9,575,231	-12.806%
2024-10-11	123.100	124.0339	122.9400	123.61	+0.382%	7,974,291	-12.475%
2024-10-10	123.160	123.7013	122.2900	123.14	+0.860%	9,716,063	-12.141%
2024-10-09	120.900	122.5799	120.8000	122.09	+0.041%	10,967,577	-11.385%
2024-10-08	123.880	124.0200	121.2600	122.04	-2.656%	14,466,406	-11.349%
2024-10-07	125.250	126.3400	124.8600	125.37	+0.433%	15,120,031	-13.703%
2024-10-04	123.200	125.1900	122.4300	124.83	+1.836%	18,993,965	-13.330%
2024-10-03	121.900	123.1700	120.9290	122.58	+0.872%	15,978,677	-11.739%
2024-10-02	121.930	122.8200	120.2000	121.52	+1.326%	16,907,216	-10.969%
2024-10-01	116.040	120.6000	115.9300	119.93	+2.312%	21,423,713	-9.789%
2024-09-30	115.460	117.3900	114.9600	117.22	+1.209%	12,693,799	-7.703%
2024-09-27	113.760	116.0900	113.2500	115.82	+2.677%	15,616,342	-6.588%
2024-09-26	111.140	113.4800	111.1400	112.80	-1.716%	16,506,109	-4.087%
2024-09-25	116.485	117.0500	114.0400	114.77	-1.948%	13,675,024	-5.733%
2024-09-24	117.840	118.1600	116.8300	117.05	-0.264%	11,418,884	-7.569%
2024-09-23	115.330	117.7930	115.1200	117.36	+1.813%	14,853,749	-7.814%
2024-09-20	115.460	115.5100	114.2500	115.27	-0.629%	30,560,522	-6.142%
2024-09-19	116.160	117.5750	115.1900	116.00	+1.239%	12,409,619	-6.733%
2024-09-18	114.110	115.6300	113.8100	114.58	+0.350%	11,721,917	-5.577%
2024-09-17	112.320	114.3700	112.1200	114.18	+1.304%	11,950,067	-5.246%
2024-09-16	112.050	113.0850	111.6900	112.71	+1.404%	11,329,851	-4.010%
2024-09-13	111.470	112.4700	110.9300	111.15	-0.072%	9,918,232	-2.663%
2024-09-12	109.900	111.3300	109.7609	111.23	+1.376%	15,505,785	-2.733%
2024-09-11	110.775	110.9500	107.7700	109.72	-0.993%	18,996,651	-1.394%
2024-09-10	115.100	115.4000	110.1700	110.82	-3.643%	20,640,822	-2.373%
2024-09-09	112.870	116.1500	112.6600	115.01	+2.104%	21,239,517	-5.930%
2024-09-06	113.590	114.1800	111.7320	112.64	-0.468%	13,201,355	-3.951%
2024-09-05	115.070	115.2800	113.0700	113.17	-0.780%	16,910,451	-4.400%
2024-09-04	115.290	116.1500	113.9750	114.06	-1.221%	12,359,212	-5.146%
2024-09-03	115.840	116.0900	114.0400	115.47	-2.094%	15,354,323	-6.305%
2024-08-30	116.790	118.0200	116.2900	117.94	-0.161%	12,624,785	-8.267%
2024-08-29	117.200	118.7900	116.3500	118.13	+1.382%	10,481,769	-8.414%
2024-08-28	117.000	117.5800	116.2600	116.52	-0.986%	9,747,600	-7.149%
2024-08-27	118.960	119.4100	117.4000	117.68	-0.951%	9,799,641	-8.064%
2024-08-26	117.760	118.9400	116.9200	118.81	+2.141%	12,740,636	-8.939%
2024-08-23	115.025	116.7200	115.0250	116.32	+1.386%	9,972,523	-6.989%
2024-08-22	113.780	115.0100	113.6350	114.73	+0.773%	9,538,680	-5.700%
2024-08-21	115.010	115.5700	113.7600	113.85	-0.637%	11,423,665	-4.971%
2024-08-20	118.650	118.6500	114.5100	114.58	-3.332%	15,353,860	-5.577%
2024-08-19	118.400	120.5000	118.1700	118.53	+0.305%	12,279,162	-8.724%
2024-08-16	117.990	118.4800	117.6600	118.17	-0.472%	9,674,793	-8.445%
2024-08-15	118.250	119.6300	118.1200	118.73	-0.185%	10,973,616	-8.877%
2024-08-14	118.100	119.9000	117.6300	118.95	+0.925%	11,740,968	-9.046%
2024-08-13	118.275	118.5100	117.5000	117.86	-0.958%	11,310,895	-8.205%
2024-08-12	119.550	120.1699	118.0200	119.00	+0.126%	13,068,478	-9.084%
2024-08-09	117.885	119.3100	117.3600	118.85	+0.814%	12,067,737	-8.969%
2024-08-08	116.080	118.1050	115.7300	117.89	+1.910%	12,725,981	-8.228%
2024-08-07	115.450	117.1190	115.2600	115.68	+1.331%	13,136,029	-6.475%
2024-08-06	114.450	115.6300	113.6300	114.16	-0.531%	13,365,970	-5.230%
2024-08-05	115.540	116.0300	113.2500	114.77	-1.805%	17,777,056	-5.733%
2024-08-02	115.970	118.8700	115.4200	116.88	-0.060%	20,064,061	-7.435%
2024-08-01	118.350	119.4900	116.3600	116.95	-1.383%	14,490,797	-7.490%
2024-07-31	119.640	119.7600	118.5600	118.59	+0.355%	14,229,439	-8.770%
2024-07-30	116.360	118.5950	116.2300	118.17	+1.783%	12,101,880	-8.445%
2024-07-29	117.320	117.3900	115.3800	116.10	-1.048%	8,696,928	-6.813%
2024-07-26	116.770	118.0300	116.4700	117.33	-0.085%	10,153,394	-7.790%
2024-07-25	115.170	118.0300	114.5600	117.43	+2.104%	14,396,796	-7.869%
2024-07-24	113.765	115.2000	113.0650	115.01	+1.411%	14,620,929	-5.930%
2024-07-23	114.810	115.1700	113.1700	113.41	-1.614%	10,369,521	-4.603%
2024-07-22	115.180	115.9400	114.5800	115.27	-0.689%	9,869,165	-6.142%
2024-07-19	118.590	118.8793	115.8700	116.07	-2.298%	15,686,764	-6.789%
2024-07-18	117.950	119.9200	117.4350	118.80	+0.986%	12,704,604	-8.931%
2024-07-17	116.740	118.1750	116.5500	117.64	+1.379%	13,399,105	-8.033%
2024-07-16	114.350	116.3500	113.7100	116.04	+0.720%	12,532,382	-6.765%
2024-07-15	114.270	116.1600	113.5750	115.21	+1.713%	12,918,841	-6.093%
2024-07-12	113.990	114.1500	112.6300	113.27	+0.018%	11,042,269	-4.485%
2024-07-11	111.430	113.3150	110.9300	113.25	+1.188%	12,412,702	-4.468%
2024-07-10	110.920	111.9600	110.4200	111.92	+0.883%	9,648,742	-3.333%
2024-07-09	111.110	112.5400	110.6200	110.94	-1.105%	11,583,502	-2.479%
2024-07-08	112.390	113.5500	111.4200	112.18	-1.050%	12,668,384	-3.557%
2024-07-05	114.610	114.6300	112.6850	113.37	-1.211%	11,740,626	-4.569%
2024-07-03	114.270	115.6600	114.2700	114.76	+0.508%	7,573,480	-5.725%
2024-07-02	115.900	115.9400	113.4900	114.18	-0.678%	12,894,867	-5.246%
2024-07-01	115.710	116.7400	114.5300	114.96	-0.139%	11,738,841	-5.889%
2024-06-28	115.860	116.5400	114.6750	115.12	+0.191%	23,763,176	-6.020%
2024-06-27	114.990	114.9900	114.1100	114.90	+0.428%	16,122,883	-5.840%
2024-06-26	114.390	114.8150	113.1400	114.41	+0.035%	14,498,550	-5.437%
2024-06-25	114.110	114.5500	113.4550	114.37	+0.281%	13,874,716	-5.404%
2024-06-24	111.640	114.5250	111.6400	114.05	+2.970%	14,141,126	-5.138%
2024-06-21	111.900	112.6950	110.7600	110.76	-0.877%	49,839,302	-2.320%
2024-06-20	109.910	112.6200	109.5900	111.74	+2.158%	17,115,658	-3.177%
2024-06-18	109.030	110.7200	108.8000	109.38	+0.941%	17,316,547	-1.088%
2024-06-17	109.170	109.4600	108.1800	108.36	-0.687%	20,937,323	-0.157%
2024-06-14	110.020	110.2070	108.5900	109.11	-0.845%	13,011,508	-0.843%
2024-06-13	110.840	110.8600	109.7200	110.04	-0.802%	14,409,592	-1.681%
2024-06-12	113.300	113.3000	110.5400	110.93	-1.105%	13,099,682	-2.470%
2024-06-11	112.490	112.6701	111.3100	112.17	-0.805%	11,791,687	-3.548%
2024-06-10	113.060	114.2199	112.7000	113.08	+0.293%	14,467,631	-4.324%
2024-06-07	113.790	114.8950	112.6735	112.75	-1.070%	13,195,698	-4.044%
2024-06-06	112.750	114.0400	112.1100	113.97	+0.751%	12,901,900	-5.072%
2024-06-05	112.890	113.1900	111.4800	113.12	+0.399%	13,942,068	-4.358%
2024-06-04	113.000	113.0900	110.9200	112.67	-1.555%	18,812,879	-3.976%
2024-06-03	116.300	116.3600	113.7600	114.45	-2.396%	17,708,149	-5.470%
2024-05-31	114.120	117.4900	113.9900	117.26	+2.869%	27,108,728	-7.735%
2024-05-30	113.270	114.1300	112.9550	113.99	+0.317%	14,142,543	-5.088%
2024-05-29	114.525	114.5450	112.8100	113.63	-1.071%	13,059,764	-4.787%
2024-05-28	113.520	115.1100	113.0700	114.86	+1.270%	13,779,082	-5.807%
2024-05-24	114.840	115.0800	113.0350	113.42	-0.079%	12,053,725	-4.611%
2024-05-23	115.600	117.5100	113.3600	113.51	-1.706%	14,883,262	-4.687%
2024-05-22	117.460	117.4600	114.9600	115.48	-2.011%	16,534,210	-6.313%
2024-05-21	118.400	119.4500	117.7800	117.85	-0.691%	13,942,029	-8.197%
2024-05-20	119.730	119.8900	118.5500	118.67	-0.811%	11,041,908	-8.831%
2024-05-17	118.300	119.8300	117.9600	119.64	+1.502%	14,908,511	-9.570%
2024-05-16	118.540	119.3000	117.5400	117.87	-0.599%	15,437,651	-8.212%
2024-05-15	117.610	118.8400	116.0800	118.58	+0.773%	18,047,811	-8.762%
2024-05-14	116.790	117.7400	116.4800	117.67	-0.204%	14,488,835	-8.056%
2024-05-13	118.420	119.0400	117.1200	117.91	-0.042%	14,842,110	-8.244%
2024-05-10	118.540	118.6600	117.5800	117.96	-0.405%	13,531,277	-8.282%
2024-05-09	116.200	118.5300	116.1900	118.44	+1.972%	17,409,505	-8.654%
2024-05-08	115.710	116.9542	115.4100	116.15	-0.017%	16,628,186	-6.853%
2024-05-07	117.280	117.5800	115.9300	116.17	-0.497%	28,074,605	-6.869%
2024-05-06	116.670	118.3400	116.4000	116.75	+0.647%	30,766,426	-7.332%
2024-05-03	116.000	116.0700	114.1300	116.00	-0.206%	24,374,709	-6.733%
2024-05-02	116.260	117.2600	115.9000	116.24	+0.181%	25,315,015	-6.925%
2024-05-01	118.280	118.4700	115.6600	116.03	-1.894%	27,443,476	-6.757%
2024-04-30	119.110	120.2000	117.9800	118.27	-1.145%	20,738,861	-8.523%
2024-04-29	117.760	120.0500	117.7600	119.64	+1.424%	17,109,903	-9.570%
2024-04-26	119.000	119.1000	116.2200	117.96	-2.778%	27,050,955	-8.282%
2024-04-25	121.030	121.7600	119.4000	121.33	+0.231%	15,848,440	-10.830%
2024-04-24	120.300	121.2550	119.3900	121.05	+0.017%	11,903,688	-10.624%
2024-04-23	120.000	121.0600	119.4500	121.03	+0.390%	13,724,258	-10.609%
2024-04-22	119.260	121.5650	118.4300	120.56	+0.567%	15,583,648	-10.260%
2024-04-19	119.155	120.9250	118.9500	119.88	+1.147%	21,045,195	-9.751%
2024-04-18	119.000	119.7200	117.9700	118.52	-0.093%	13,728,332	-8.716%
2024-04-17	118.550	119.3500	117.1200	118.63	-0.051%	14,372,917	-8.800%
2024-04-16	119.555	120.2200	117.9200	118.69	-0.827%	17,633,277	-8.847%
2024-04-15	121.090	121.6900	119.4500	119.68	-0.573%	14,778,737	-9.601%
2024-04-12	122.950	123.7500	119.6700	120.37	-1.166%	21,556,218	-10.119%
2024-04-11	122.690	122.6900	120.3400	121.79	-0.336%	17,555,869	-11.167%
2024-04-10	121.220	122.4700	120.7300	122.20	+0.842%	17,409,184	-11.465%
2024-04-09	121.000	121.6492	120.3400	121.18	+0.523%	14,129,120	-10.720%
2024-04-08	121.080	121.7350	120.2050	120.55	-0.676%	17,513,939	-10.253%
2024-04-05	119.980	122.1500	119.6400	121.37	+1.378%	21,720,591	-10.859%
2024-04-04	119.050	119.8800	118.6400	119.72	+0.352%	18,467,362	-9.631%
2024-04-03	119.480	119.7479	118.7300	119.30	+0.017%	16,504,307	-9.313%
2024-04-02	117.920	119.6000	117.3300	119.28	+1.957%	19,889,143	-9.297%
2024-04-01	116.410	117.2400	115.3800	116.99	+0.645%	13,816,996	-7.522%
2024-03-28	115.530	116.4500	115.0600	116.24	+1.105%	18,482,055	-6.925%
2024-03-27	113.480	115.0600	113.4100	114.97	+1.037%	12,415,674	-5.897%
2024-03-26	114.660	114.9800	113.4100	113.79	-0.750%	13,152,287	-4.921%
2024-03-25	113.830	115.7750	113.8300	114.65	+1.022%	14,011,734	-5.635%
2024-03-22	113.480	113.6850	112.8239	113.49	0.000%	14,701,933	-4.670%
2024-03-21	112.920	113.9100	112.5700	113.49	+0.443%	14,878,022	-4.670%
2024-03-20	112.720	113.4000	112.1300	112.99	-0.088%	16,119,703	-4.248%
2024-03-19	112.220	113.4850	112.0600	113.09	+0.703%	14,878,756	-4.333%
2024-03-18	111.790	112.8600	111.1000	112.30	+0.926%	16,770,146	-3.660%
2024-03-15	110.850	112.3000	110.8500	111.27	-0.179%	38,264,401	-2.768%
2024-03-14	109.830	111.5500	109.6900	111.47	+1.771%	22,121,014	-2.942%
2024-03-13	109.140	110.3500	109.1101	109.53	+1.117%	17,121,039	-1.223%
2024-03-12	109.060	109.2800	108.0250	108.32	-0.642%	14,957,247	-0.120%
2024-03-11	108.250	109.1200	107.3400	109.02	+0.591%	17,577,285	-0.761%
2024-03-08	107.230	108.4000	106.7700	108.38	+0.941%	16,281,468	-0.175%
2024-03-07	106.600	107.9800	106.6000	107.37	+0.562%	15,195,406	+0.764%
2024-03-06	106.620	107.5700	106.1500	106.77	+1.070%	20,472,790	+1.330%
2024-03-05	104.530	106.2700	104.3200	105.64	+1.227%	19,952,712	+2.414%
2024-03-04	105.660	105.8500	104.0300	104.36	-1.398%	18,137,989	+3.670%
2024-03-01	105.720	106.3900	105.3750	105.84	+1.263%	18,460,120	+2.220%
2024-02-29	104.675	105.0700	104.2150	104.52	+0.192%	17,566,066	+3.511%
2024-02-28	104.470	105.4300	104.0000	104.32	+0.279%	14,810,486	+3.710%
2024-02-27	104.680	105.1500	103.8500	104.03	-0.211%	16,341,378	+3.999%
2024-02-26	103.720	104.9350	103.0500	104.25	+0.395%	13,360,800	+3.779%
2024-02-23	103.880	104.0900	102.8800	103.84	-0.878%	15,975,888	+4.189%
2024-02-22	104.160	105.4100	103.4500	104.76	-0.086%	20,470,668	+3.274%
2024-02-21	103.020	104.9800	102.9900	104.85	+2.044%	20,999,189	+3.186%
2024-02-20	103.840	104.1200	102.6450	102.75	-0.945%	17,650,010	+5.294%
2024-02-16	104.010	104.6300	103.5200	103.73	0.000%	20,151,426	+4.300%
2024-02-15	100.600	103.9350	100.6000	103.73	+2.866%	23,196,310	+4.300%
2024-02-14	101.870	102.6150	100.4200	100.84	-0.493%	17,651,253	+7.289%
2024-02-13	102.760	103.0900	100.6000	101.34	-1.774%	18,917,431	+6.759%
2024-02-12	102.160	103.4000	102.0000	103.17	+1.376%	18,140,661	+4.866%
2024-02-09	104.100	104.8400	101.7000	101.77	-2.116%	20,410,510	+6.308%
2024-02-08	102.340	104.4200	102.1100	103.97	+1.712%	19,636,898	+4.059%
2024-02-07	102.250	102.7300	101.1800	102.22	-0.029%	13,826,832	+5.840%
2024-02-06	102.070	103.0400	101.5700	102.25	+0.689%	13,353,286	+5.809%
2024-02-05	101.450	102.3800	100.5000	101.55	-0.412%	17,190,890	+6.539%
2024-02-02	103.750	104.0000	101.6110	101.97	-0.410%	21,973,405	+6.100%
2024-02-01	103.570	104.0100	101.6200	102.39	-0.409%	19,235,887	+5.665%
2024-01-31	104.740	104.8800	102.7714	102.81	-1.946%	22,415,291	+5.233%
2024-01-30	102.410	104.8800	102.1000	104.85	+1.668%	19,610,934	+3.186%
2024-01-29	102.980	103.2000	101.8600	103.13	+0.126%	18,311,269	+4.906%
2024-01-26	101.970	103.0800	101.1901	103.00	+0.852%	20,933,412	+5.039%
2024-01-25	100.310	102.1800	99.6150	102.13	+2.540%	22,089,510	+5.934%
2024-01-24	98.320	99.6500	97.7400	99.60	+1.726%	17,330,646	+8.624%
2024-01-23	96.810	98.5000	96.7300	97.91	+1.126%	15,863,433	+10.499%
2024-01-22	96.700	97.0950	95.7700	96.82	-0.134%	19,955,946	+11.743%
2024-01-19	96.720	97.0156	96.4100	96.95	+0.155%	20,042,432	+11.594%
2024-01-18	97.000	97.0900	95.8200	96.80	-0.186%	20,940,275	+11.767%
2024-01-17	96.600	97.9600	96.5800	96.98	-0.727%	18,384,015	+11.559%
2024-01-16	99.820	100.0100	97.5300	97.69	-2.261%	20,235,699	+10.748%
2024-01-12	100.140	100.6500	99.1703	99.95	+1.297%	18,038,183	+8.244%
2024-01-11	99.040	99.5000	98.5600	98.67	-0.020%	15,833,360	+9.648%
2024-01-10	99.800	99.8000	98.1600	98.69	-0.983%	18,206,088	+9.626%
2024-01-09	101.290	101.2900	99.1900	99.67	-1.239%	19,496,647	+8.548%
2024-01-08	100.730	101.0400	98.9000	100.92	-1.666%	23,370,127	+7.204%
2024-01-05	103.170	103.3987	102.1250	102.63	+0.303%	15,827,392	+5.418%
2024-01-04	104.080	104.5700	102.0500	102.32	-0.872%	19,395,154	+5.737%
2024-01-03	102.270	103.6200	101.6600	103.22	+0.840%	23,490,779	+4.815%
2024-01-02	100.920	103.1000	100.8500	102.36	+2.380%	23,483,049	+5.696%
2023-12-29	100.370	100.5900	99.6200	99.98	-0.210%	17,746,408	+8.212%
2023-12-28	101.390	101.6100	100.1300	100.19	-1.446%	16,329,252	+7.985%
2023-12-27	102.040	102.5500	101.3350	101.66	-0.470%	14,558,830	+6.423%
2023-12-26	102.740	103.0300	102.1150	102.14	+0.226%	16,835,144	+5.923%
2023-12-22	102.310	102.9400	101.8200	101.91	+0.177%	12,927,831	+6.162%
2023-12-21	101.470	102.0050	100.8050	101.73	+0.454%	19,250,933	+6.350%
2023-12-20	103.500	103.9400	101.1250	101.27	-1.670%	20,988,863	+6.833%
2023-12-19	102.000	103.1900	101.7900	102.99	+1.318%	18,904,662	+5.049%
2023-12-18	102.130	103.1100	101.5200	101.65	+0.743%	21,610,428	+6.434%
2023-12-15	100.590	101.0000	100.3100	100.90	-0.669%	55,527,018	+7.225%
2023-12-14	99.850	102.1350	99.7200	101.58	+2.689%	26,165,653	+6.507%
2023-12-13	98.040	99.0300	97.6550	98.92	+0.887%	19,915,444	+9.371%
2023-12-12	98.680	98.6800	97.4800	98.05	-1.576%	26,083,964	+10.342%
2023-12-11	99.800	99.8600	98.5800	99.62	+0.070%	22,252,250	+8.603%
2023-12-08	99.020	99.7867	98.7500	99.55	+1.148%	22,074,945	+8.679%
2023-12-07	99.860	100.8350	98.0900	98.42	-0.696%	29,990,727	+9.927%
2023-12-06	100.000	100.7200	98.3400	99.11	-1.324%	31,154,792	+9.162%
2023-12-05	102.270	102.3400	100.2900	100.44	-1.943%	22,250,251	+7.716%
2023-12-04	102.130	103.3600	101.5900	102.43	-0.544%	21,523,942	+5.623%
2023-12-01	102.500	104.2200	102.2200	102.99	+0.243%	17,845,276	+5.049%
2023-11-30	103.110	104.4778	101.8100	102.74	+0.391%	29,254,687	+5.305%
2023-11-29	104.270	104.5800	101.6400	102.34	-1.501%	26,802,092	+5.716%
2023-11-28	104.240	104.9100	103.8800	103.90	-0.058%	20,629,512	+4.129%
2023-11-27	104.100	104.4000	103.1800	103.96	-0.583%	17,960,518	+4.069%
2023-11-24	104.020	105.4650	103.9100	104.57	+0.538%	9,480,768	+3.462%

document.getElementById("zZmYzN").onerror = function(){this.style.display='none';}; .dark-mode .zSbckH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zSbckH{ color: #333333; background-color: white; border: 2px solid #333333; }XOMExxon Mobil Corporationstock NYSE

XOM
Exxon Mobil Corporation
stock NYSE