Exxon Mobil Corp (XOM) Historical Stock Data
116.54 ↓0.60 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XOM is up 0.09% a day on average. There have been 17 days where Exxon Mobil Corp closed green and 13 days where XOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 116.75 | 116.54 | ↓$0.21 (-0.18%) | 116.41 | 118.78 | 12.38M |
| 2025-12-04 | 117.50 | 117.14 | ↓$0.36 (-0.31%) | 116.66 | 118.34 | 13.52M |
| 2025-12-03 | 115.95 | 117.80 | ↑$1.86 (1.60%) | 115.88 | 117.98 | 11.78M |
| 2025-12-02 | 116.44 | 115.38 | ↓$1.06 (-0.91%) | 114.70 | 116.60 | 14.60M |
| 2025-12-01 | 116.10 | 116.63 | ↑$0.53 (0.46%) | 116.10 | 117.41 | 10.24M |
| 2025-11-28 | 114.95 | 115.92 | ↑$0.97 (0.84%) | 114.84 | 116.36 | 7.05M |
| 2025-11-26 | 114.41 | 114.77 | ↑$0.36 (0.31%) | 114.32 | 115.74 | 11.63M |
| 2025-11-25 | 115.18 | 114.51 | ↓$0.67 (-0.58%) | 114.19 | 115.90 | 14.43M |
| 2025-11-24 | 117.20 | 115.97 | ↓$1.23 (-1.05%) | 114.74 | 117.20 | 18.03M |
| 2025-11-21 | 116.99 | 117.08 | ↑$0.09 (0.08%) | 115.65 | 117.38 | 11.22M |
| 2025-11-20 | 117.98 | 117.02 | ↓$0.96 (-0.81%) | 116.75 | 119.01 | 14.35M |
| 2025-11-19 | 116.85 | 117.35 | ↑$0.50 (0.43%) | 115.93 | 118.18 | 15.90M |
| 2025-11-18 | 117.26 | 119.03 | ↑$1.77 (1.51%) | 116.48 | 119.48 | 11.57M |
| 2025-11-17 | 118.97 | 117.68 | ↓$1.29 (-1.08%) | 117.11 | 119.50 | 12.97M |
| 2025-11-14 | 118.45 | 119.29 | ↑$0.84 (0.71%) | 116.66 | 119.48 | 13.19M |
| 2025-11-13 | 118.63 | 118.79 | ↑$0.16 (0.13%) | 118.28 | 119.75 | 12.71M |
| 2025-11-12 | 119.10 | 118.12 | ↓$0.98 (-0.82%) | 117.80 | 119.28 | 13.75M |
| 2025-11-11 | 118.83 | 119.78 | ↑$0.95 (0.80%) | 118.83 | 120.81 | 16.08M |
| 2025-11-10 | 117.44 | 118.22 | ↑$0.78 (0.66%) | 115.46 | 118.45 | 10.32M |
| 2025-11-07 | 115.21 | 117.22 | ↑$2.01 (1.74%) | 114.90 | 117.51 | 12.07M |
| 2025-11-06 | 114.09 | 114.50 | ↑$0.41 (0.36%) | 113.70 | 114.93 | 14.20M |
| 2025-11-05 | 114.09 | 113.68 | ↓$0.41 (-0.36%) | 113.67 | 115.18 | 8.12M |
| 2025-11-04 | 113.38 | 114.14 | ↑$0.76 (0.67%) | 112.51 | 114.35 | 16.75M |
| 2025-11-03 | 114.50 | 113.76 | ↓$0.74 (-0.65%) | 113.64 | 114.99 | 12.29M |
| 2025-10-31 | 113.98 | 114.36 | ↑$0.39 (0.34%) | 112.62 | 115.23 | 15.65M |
| 2025-10-30 | 116.43 | 114.69 | ↓$1.74 (-1.49%) | 114.53 | 116.50 | 16.04M |
| 2025-10-29 | 114.92 | 116.45 | ↑$1.53 (1.33%) | 114.81 | 117.05 | 9.08M |
| 2025-10-28 | 115.49 | 115.03 | ↓$0.46 (-0.40%) | 114.99 | 116.17 | 6.92M |
| 2025-10-27 | 115.70 | 115.94 | ↑$0.25 (0.21%) | 115.10 | 115.99 | 10.71M |
| 2025-10-24 | 116.35 | 115.39 | ↓$0.96 (-0.83%) | 115.18 | 116.41 | 7.53M |
Create an account or log in to view more rows.
$XOM hot trash
$XOM market starting to dump
$XOM Was last two days consolidation??
$XOM let’s go!! Squeeze time
$XOM why is this not moving lol
$XOM weak
$XOM just added more
$XOM keep inchin
$XOM is anyone really buying this shit
$XOM oversold