Exxon Mobil Corp (XOM) Historical Stock Data
119.11 ↓0.11 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XOM is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 118.89 | 119.11 | ↑$0.22 (0.19%) | 118.54 | 119.55 | 8.05M |
| 2025-12-24 | 119.33 | 119.22 | ↓$0.11 (-0.09%) | 119.12 | 120.05 | 6.14M |
| 2025-12-23 | 118.47 | 119.42 | ↑$0.95 (0.80%) | 118.32 | 120.03 | 12.04M |
| 2025-12-22 | 117.34 | 118.15 | ↑$0.82 (0.69%) | 117.34 | 118.46 | 11.77M |
| 2025-12-19 | 116.75 | 116.69 | ↓$0.06 (-0.05%) | 115.96 | 117.56 | 17.25M |
| 2025-12-18 | 116.99 | 116.54 | ↓$0.45 (-0.38%) | 115.63 | 116.99 | 13.71M |
| 2025-12-17 | 115.21 | 117.41 | ↑$2.20 (1.91%) | 115.20 | 117.62 | 18.16M |
| 2025-12-16 | 116.77 | 114.68 | ↓$2.08 (-1.79%) | 114.61 | 116.81 | 13.80M |
| 2025-12-15 | 119.01 | 117.76 | ↓$1.25 (-1.05%) | 116.85 | 119.02 | 16.34M |
| 2025-12-12 | 119.44 | 118.82 | ↓$0.62 (-0.52%) | 118.31 | 119.85 | 13.93M |
| 2025-12-11 | 119.11 | 119.54 | ↑$0.43 (0.36%) | 119.07 | 120.36 | 14.81M |
| 2025-12-10 | 118.73 | 119.54 | ↑$0.82 (0.69%) | 118.38 | 119.87 | 13.33M |
| 2025-12-09 | 116.90 | 118.25 | ↑$1.35 (1.15%) | 116.89 | 120.47 | 21.27M |
| 2025-12-08 | 115.83 | 115.98 | ↑$0.15 (0.13%) | 115.04 | 117.00 | 14.86M |
| 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 |
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