The highest closing price for Exxon Mobil (XOM) last month was $118.93, on Monday. It was up 6.5% for the month. The latest price is $104.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $117.79 | $119.91 | $117.79 | $118.93 | 21,651,300 |
March 28 2025 | $118.10 | $118.46 | $117.24 | $117.73 | 10,220,900 |
March 27 2025 | $118.10 | $119.07 | $117.26 | $117.89 | 12,740,800 |
March 26 2025 | $117.68 | $119.18 | $117.68 | $118.27 | 14,110,800 |
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 | 14,207,500 |
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 |
March 13 2025 | $108.33 | $110.82 | $107.63 | $108.67 | 17,767,840 |
March 12 2025 | $109.05 | $110.13 | $108.42 | $109.13 | 14,051,500 |
March 11 2025 | $111.92 | $112.10 | $108.79 | $109.16 | 19,904,740 |
March 10 2025 | $109.28 | $112.57 | $109.08 | $111.80 | 22,749,070 |
March 07 2025 | $108.41 | $110.40 | $108.30 | $109.02 | 19,624,971 |
March 06 2025 | $105.43 | $108.11 | $104.36 | $107.62 | 17,150,230 |
March 05 2025 | $105.84 | $106.33 | $103.67 | $105.44 | 24,822,250 |
March 04 2025 | $106.36 | $108.96 | $105.94 | $107.54 | 19,394,910 |
March 03 2025 | $111.70 | $112.16 | $106.51 | $107.76 | 18,706,881 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
