The closing price for Exxon Mobil (XOM) this year is $106.92, on Thursday. It is down 0.4% for the year. The latest price is $105.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 17 2025 | $104.69 | $108.55 | $104.46 | $106.92 | 17,835,400 |
April 16 2025 | $103.95 | $105.59 | $103.70 | $104.19 | 13,607,000 |
April 15 2025 | $103.64 | $105.41 | $103.00 | $103.10 | 13,164,900 |
April 14 2025 | $105.03 | $105.09 | $102.72 | $103.39 | 18,020,000 |
April 11 2025 | $100.30 | $103.93 | $98.79 | $103.14 | 22,884,600 |
April 10 2025 | $103.71 | $103.78 | $97.80 | $99.93 | 33,999,300 |
April 09 2025 | $99.37 | $106.58 | $98.13 | $105.80 | 30,063,300 |
April 08 2025 | $105.46 | $105.60 | $99.01 | $100.77 | 27,147,750 |
April 07 2025 | $100.39 | $105.80 | $98.46 | $102.94 | 35,068,449 |
April 04 2025 | $109.87 | $110.83 | $103.83 | $104.34 | 30,841,320 |
April 03 2025 | $114.37 | $115.45 | $112.23 | $112.43 | 21,204,641 |
April 02 2025 | $118.39 | $118.84 | $117.66 | $118.67 | 12,614,610 |
April 01 2025 | $119.22 | $119.28 | $117.93 | $119.04 | 12,425,430 |
March 31 2025 | $117.79 | $119.91 | $117.79 | $118.93 | 21,652,350 |
March 28 2025 | $118.10 | $118.46 | $117.24 | $117.73 | 10,233,430 |
March 27 2025 | $118.10 | $119.07 | $117.26 | $117.89 | 12,740,790 |
March 26 2025 | $117.68 | $119.18 | $117.68 | $118.27 | 14,112,760 |
March 25 2025 | $116.43 | $117.64 | $115.96 | $116.59 | 12,081,800 |
March 24 2025 | $115.68 | $116.91 | $115.58 | $115.80 | 14,207,470 |
March 21 2025 | $115.50 | $115.99 | $114.35 | $115.50 | 41,102,801 |
March 20 2025 | $114.72 | $116.47 | $114.21 | $115.90 | 16,230,770 |
March 19 2025 | $114.20 | $115.82 | $113.83 | $115.41 | 17,315,000 |
March 18 2025 | $114.09 | $114.54 | $112.57 | $113.64 | 15,998,710 |
March 17 2025 | $111.80 | $114.50 | $111.73 | $113.76 | 19,908,789 |
March 14 2025 | $108.94 | $112.18 | $108.31 | $111.90 | 15,890,060 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
