5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
-7.91%
YEAR-TO-DATE PERFORMANCE
+1.16%
1 YEAR PERFORMANCE
+3.79%
Exxon Mobil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $109.24 | $108.90 (-0.31%) | $109.85 | $108.85 | 3.96 M | $486.45 B |
| 01/29/2025 | $107.71 | $108.67 (0.89%) | $108.78 | $107.47 | 11.81 M | $484.89 B |
| 01/28/2025 | $110.41 | $108.04 (-2.15%) | $110.87 | $107.79 | 15.86 M | $482.07 B |
| 01/27/2025 | $109.01 | $110.17 (1.06%) | $110.45 | $108.39 | 15.93 M | $491.58 B |
| 01/24/2025 | $110.24 | $108.66 (-1.43%) | $110.71 | $108.41 | 14.24 M | $484.84 B |
| 01/23/2025 | $110.31 | $110.15 (-0.15%) | $111.14 | $109.61 | 13.73 M | $491.49 B |
| 01/22/2025 | $111.20 | $109.53 (-1.5%) | $111.57 | $109.40 | 15.72 M | $488.72 B |
| 01/21/2025 | $112.05 | $111.47 (-0.52%) | $112.18 | $111.13 | 20.42 M | $497.38 B |
| 01/17/2025 | $111.03 | $112.32 (1.16%) | $112.87 | $110.82 | 19.30 M | $501.17 B |
| 01/16/2025 | $111.19 | $111.32 (0.12%) | $111.69 | $110.55 | 10.37 M | $496.71 B |
| 01/15/2025 | $110.05 | $111.51 (1.33%) | $111.73 | $109.47 | 14.52 M | $497.56 B |
| 01/14/2025 | $108.79 | $109.72 (0.85%) | $109.76 | $107.83 | 11.19 M | $489.57 B |
| 01/13/2025 | $107.13 | $109.29 (2.02%) | $109.63 | $107.13 | 17.07 M | $487.65 B |
| 01/10/2025 | $108.70 | $106.54 (-1.99%) | $110.10 | $105.78 | 19.30 M | $475.38 B |
| 01/08/2025 | $107.31 | $106.93 (-0.35%) | $107.71 | $106.01 | 17.86 M | $477.12 B |
| 01/07/2025 | $108.94 | $108.75 (-0.17%) | $110.06 | $108.28 | 12.63 M | $485.24 B |
| 01/06/2025 | $108.24 | $107.74 (-0.46%) | $109.78 | $107.52 | 15.62 M | $480.74 B |
| 01/03/2025 | $108.00 | $107.86 (-0.13%) | $108.49 | $107.46 | 14.24 M | $481.27 B |
| 01/02/2025 | $108.28 | $107.31 (-0.9%) | $109.00 | $106.88 | 12.69 M | $478.82 B |
| 12/31/2024 | $106.17 | $107.57 (1.32%) | $107.90 | $105.78 | 12.39 M | $479.98 B |
| 12/30/2024 | $106.30 | $105.76 (-0.51%) | $106.56 | $105.51 | 11.08 M | $471.90 B |
| 12/27/2024 | $106.30 | $106.48 (0.17%) | $107.99 | $105.77 | 11.94 M | $475.11 B |
| 12/26/2024 | $106.52 | $106.49 (-0.03%) | $107.03 | $105.94 | 9.65 M | $475.16 B |
| 12/24/2024 | $106.52 | $106.40 (-0.11%) | $107.19 | $105.70 | 7.81 M | $474.76 B |
| 12/23/2024 | $105.31 | $106.30 (0.94%) | $106.60 | $104.92 | 12.29 M | $474.31 B |
| 12/20/2024 | $105.45 | $105.87 (0.4%) | $106.14 | $104.84 | 40.14 M | $472.39 B |
| 12/19/2024 | $107.39 | $105.51 (-1.75%) | $107.67 | $105.21 | 20.57 M | $470.79 B |
| 12/18/2024 | $107.57 | $106.42 (-1.07%) | $108.83 | $106.31 | 17.11 M | $474.85 B |
| 12/17/2024 | $107.24 | $108.01 (0.72%) | $108.17 | $106.79 | 17.55 M | $481.94 B |
| 12/16/2024 | $110.20 | $108.47 (-1.57%) | $110.40 | $108.16 | 20.26 M | $483.99 B |
| 12/13/2024 | $111.90 | $110.84 (-0.95%) | $111.90 | $110.25 | 13.11 M | $494.57 B |
| 12/12/2024 | $111.59 | $111.82 (0.21%) | $112.38 | $110.78 | 14.54 M | $498.94 B |
| 12/11/2024 | $112.00 | $111.92 (-0.07%) | $112.39 | $111.11 | 32.39 M | $499.39 B |
| 12/10/2024 | $113.59 | $112.67 (-0.81%) | $113.88 | $111.75 | 20.99 M | $502.73 B |
| 12/09/2024 | $114.64 | $112.90 (-1.52%) | $114.94 | $112.75 | 17.41 M | $503.76 B |
| 12/06/2024 | $114.54 | $113.57 (-0.85%) | $114.77 | $113.50 | 16.17 M | $506.75 B |
| 12/05/2024 | $114.71 | $114.78 (0.06%) | $115.62 | $114.06 | 15.75 M | $512.15 B |
| 12/04/2024 | $117.50 | $114.28 (-2.74%) | $117.55 | $113.86 | 19.52 M | $509.92 B |
| 12/03/2024 | $118.72 | $117.67 (-0.88%) | $118.72 | $117.26 | 11.76 M | $525.04 B |
| 12/02/2024 | $118.05 | $117.85 (-0.17%) | $118.20 | $116.82 | 12.69 M | $525.85 B |
| 11/29/2024 | $117.44 | $117.96 (0.44%) | $118.50 | $116.95 | 9.43 M | $526.34 B |
| 11/27/2024 | $118.09 | $117.66 (-0.36%) | $118.73 | $117.43 | 11.08 M | $525.00 B |
| 11/26/2024 | $119.53 | $117.97 (-1.31%) | $119.68 | $117.85 | 14.83 M | $526.38 B |
| 11/25/2024 | $121.43 | $119.97 (-1.2%) | $121.88 | $119.61 | 26.58 M | $535.31 B |
| 11/22/2024 | $121.82 | $121.79 (-0.02%) | $123.21 | $121.64 | 13.32 M | $543.43 B |
| 11/21/2024 | $121.08 | $121.93 (0.7%) | $122.55 | $120.27 | 14.68 M | $544.05 B |
| 11/20/2024 | $119.17 | $120.32 (0.97%) | $120.47 | $118.64 | 11.36 M | $536.87 B |
| 11/19/2024 | $119.75 | $118.63 (-0.94%) | $119.75 | $118.20 | 11.58 M | $529.33 B |
| 11/18/2024 | $119.79 | $120.31 (0.43%) | $120.62 | $119.27 | 14.24 M | $536.82 B |
| 11/15/2024 | $120.40 | $119.31 (-0.91%) | $121.24 | $119.13 | 19.05 M | $532.36 B |
| 11/14/2024 | $121.66 | $120.56 (-0.9%) | $121.88 | $120.33 | 13.04 M | $537.94 B |
| 11/13/2024 | $120.57 | $121.47 (0.75%) | $122.05 | $118.80 | 15.13 M | $542.00 B |
| 11/12/2024 | $121.13 | $120.35 (-0.64%) | $121.31 | $119.84 | 11.97 M | $537.00 B |
| 11/11/2024 | $121.00 | $120.47 (-0.44%) | $121.62 | $120.07 | 11.97 M | $537.54 B |
| 11/08/2024 | $120.98 | $121.11 (0.11%) | $121.42 | $119.66 | 12.84 M | $522.83 B |
| 11/07/2024 | $121.30 | $121.15 (-0.12%) | $121.50 | $119.61 | 12.18 M | $523.00 B |
| 11/06/2024 | $121.15 | $121.00 (-0.12%) | $121.91 | $119.30 | 20.81 M | $522.36 B |
| 11/05/2024 | $119.08 | $118.96 (-0.1%) | $119.21 | $118.01 | 10.44 M | $513.55 B |
| 11/04/2024 | $116.07 | $118.61 (2.19%) | $118.70 | $115.93 | 14.97 M | $512.04 B |
| 11/01/2024 | $119.93 | $114.95 (-4.15%) | $119.95 | $114.84 | 20.94 M | $496.24 B |
| 10/31/2024 | $117.15 | $116.78 (-0.32%) | $118.67 | $116.68 | 20.51 M | $504.14 B |
| 10/30/2024 | $117.66 | $116.69 (-0.82%) | $118.27 | $116.48 | 12.30 M | $503.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
