5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
-10.36%
3 MONTH PERFORMANCE
-0.11%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-0.80%
1 YEAR PERFORMANCE
-8.03%
Exxon Mobil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $105.10 | $106.40 (1.24%) | $106.92 | $104.98 | 4.67 M | |
| 04/30/2025 | $107.42 | $105.63 (-1.67%) | $107.42 | $104.15 | 20.31 M | $471.32 B |
| 04/29/2025 | $107.74 | $108.36 (0.58%) | $108.83 | $107.52 | 9.48 M | $483.50 B |
| 04/28/2025 | $108.75 | $108.63 (-0.11%) | $109.25 | $107.68 | 13.89 M | $484.71 B |
| 04/25/2025 | $108.14 | $108.57 (0.4%) | $108.76 | $107.42 | 11.25 M | $484.44 B |
| 04/24/2025 | $107.97 | $108.63 (0.61%) | $108.88 | $106.96 | 9.85 M | $484.71 B |
| 04/23/2025 | $108.81 | $107.37 (-1.32%) | $109.30 | $106.47 | 14.30 M | $479.08 B |
| 04/22/2025 | $106.14 | $108.30 (2.04%) | $108.94 | $106.14 | 13.15 M | $483.23 B |
| 04/21/2025 | $105.61 | $105.35 (-0.25%) | $105.63 | $104.12 | 16.93 M | $470.07 B |
| 04/17/2025 | $104.69 | $106.92 (2.13%) | $108.55 | $104.46 | 17.92 M | $477.08 B |
| 04/16/2025 | $103.95 | $104.19 (0.23%) | $105.59 | $103.70 | 13.61 M | $464.90 B |
| 04/15/2025 | $103.64 | $103.10 (-0.52%) | $105.41 | $103.00 | 13.16 M | $460.03 B |
| 04/14/2025 | $105.03 | $103.39 (-1.56%) | $105.09 | $102.72 | 18.02 M | $461.33 B |
| 04/11/2025 | $100.30 | $103.14 (2.83%) | $103.93 | $98.79 | 22.88 M | $460.21 B |
| 04/10/2025 | $103.71 | $99.93 (-3.64%) | $103.78 | $97.80 | 34.00 M | $445.89 B |
| 04/09/2025 | $99.37 | $105.80 (6.47%) | $106.58 | $98.13 | 30.06 M | $472.08 B |
| 04/08/2025 | $105.46 | $100.77 (-4.45%) | $105.60 | $99.01 | 27.15 M | $449.64 B |
| 04/07/2025 | $100.39 | $102.94 (2.54%) | $105.80 | $98.46 | 35.07 M | $459.32 B |
| 04/04/2025 | $109.87 | $104.34 (-5.03%) | $110.83 | $103.83 | 30.84 M | $465.57 B |
| 04/03/2025 | $114.37 | $112.43 (-1.7%) | $115.45 | $112.23 | 21.20 M | $501.66 B |
| 04/02/2025 | $118.39 | $118.67 (0.24%) | $118.84 | $117.66 | 12.61 M | $529.51 B |
| 04/01/2025 | $119.22 | $119.04 (-0.15%) | $119.28 | $117.93 | 12.43 M | $531.16 B |
| 03/31/2025 | $117.79 | $118.93 (0.97%) | $119.91 | $117.79 | 21.65 M | $530.67 B |
| 03/28/2025 | $118.10 | $117.73 (-0.31%) | $118.46 | $117.24 | 10.23 M | $525.31 B |
| 03/27/2025 | $118.10 | $117.89 (-0.18%) | $119.07 | $117.26 | 12.74 M | $526.03 B |
| 03/26/2025 | $117.68 | $118.27 (0.5%) | $119.18 | $117.68 | 14.11 M | $527.72 B |
| 03/25/2025 | $116.43 | $116.59 (0.14%) | $117.64 | $115.96 | 12.08 M | $520.22 B |
| 03/24/2025 | $115.68 | $115.80 (0.1%) | $116.91 | $115.58 | 14.21 M | $516.70 B |
| 03/21/2025 | $115.50 | $115.50 (0%) | $115.99 | $114.35 | 41.10 M | $515.36 B |
| 03/20/2025 | $114.72 | $115.90 (1.03%) | $116.47 | $114.21 | 16.23 M | $517.15 B |
| 03/19/2025 | $114.20 | $115.41 (1.06%) | $115.82 | $113.83 | 17.32 M | $514.96 B |
| 03/18/2025 | $114.09 | $113.64 (-0.39%) | $114.54 | $112.57 | 16.00 M | $507.06 B |
| 03/17/2025 | $111.80 | $113.76 (1.75%) | $114.50 | $111.73 | 19.91 M | $507.60 B |
| 03/14/2025 | $108.94 | $111.90 (2.72%) | $112.18 | $108.31 | 15.89 M | $499.30 B |
| 03/13/2025 | $108.33 | $108.67 (0.31%) | $110.82 | $107.63 | 17.77 M | $484.89 B |
| 03/12/2025 | $109.05 | $109.13 (0.07%) | $110.13 | $108.42 | 14.05 M | $486.94 B |
| 03/11/2025 | $111.92 | $109.16 (-2.47%) | $112.10 | $108.79 | 19.90 M | $487.07 B |
| 03/10/2025 | $109.28 | $111.80 (2.31%) | $112.57 | $109.08 | 22.75 M | $498.85 B |
| 03/07/2025 | $108.41 | $109.02 (0.56%) | $110.40 | $108.30 | 19.63 M | $486.45 B |
| 03/06/2025 | $105.43 | $107.62 (2.08%) | $108.11 | $104.36 | 17.15 M | $480.20 B |
| 03/05/2025 | $105.84 | $105.44 (-0.38%) | $106.33 | $103.67 | 24.82 M | $470.47 B |
| 03/04/2025 | $106.36 | $107.54 (1.11%) | $108.96 | $105.94 | 19.39 M | $479.84 B |
| 03/03/2025 | $111.70 | $107.76 (-3.53%) | $112.16 | $106.51 | 18.71 M | $480.83 B |
| 02/28/2025 | $110.11 | $111.33 (1.11%) | $111.58 | $109.34 | 18.82 M | $496.75 B |
| 02/27/2025 | $110.01 | $110.15 (0.13%) | $111.29 | $109.28 | 15.29 M | $491.49 B |
| 02/26/2025 | $109.74 | $109.46 (-0.26%) | $109.87 | $108.52 | 10.45 M | $488.41 B |
| 02/25/2025 | $111.30 | $109.73 (-1.41%) | $112.13 | $108.89 | 14.50 M | $489.62 B |
| 02/24/2025 | $110.93 | $111.27 (0.31%) | $111.86 | $110.32 | 13.15 M | $496.49 B |
| 02/21/2025 | $111.32 | $110.69 (-0.57%) | $111.85 | $110.56 | 14.71 M | $493.90 B |
| 02/20/2025 | $110.57 | $112.00 (1.29%) | $112.42 | $109.95 | 16.33 M | $499.74 B |
| 02/19/2025 | $110.76 | $110.30 (-0.42%) | $112.13 | $110.06 | 10.96 M | $492.16 B |
| 02/18/2025 | $108.63 | $110.14 (1.39%) | $110.99 | $108.32 | 20.06 M | $491.44 B |
| 02/14/2025 | $108.52 | $108.24 (-0.26%) | $110.23 | $108.10 | 15.73 M | $482.97 B |
| 02/13/2025 | $107.15 | $108.13 (0.91%) | $108.41 | $106.52 | 15.46 M | $482.48 B |
| 02/12/2025 | $110.05 | $107.35 (-2.45%) | $110.23 | $107.18 | 18.24 M | $479.00 B |
| 02/11/2025 | $111.60 | $111.67 (0.06%) | $112.51 | $110.82 | 12.71 M | $498.27 B |
| 02/10/2025 | $110.01 | $110.97 (0.87%) | $111.03 | $109.88 | 12.14 M | $495.15 B |
| 02/07/2025 | $108.78 | $108.89 (0.1%) | $109.73 | $108.32 | 10.05 M | $485.87 B |
| 02/06/2025 | $110.77 | $108.43 (-2.11%) | $111.05 | $107.99 | 13.41 M | $483.81 B |
| 02/05/2025 | $109.74 | $109.88 (0.13%) | $110.01 | $109.10 | 13.36 M | $490.28 B |
| 02/04/2025 | $106.71 | $109.96 (3.05%) | $110.28 | $106.53 | 14.84 M | $490.64 B |
| 02/03/2025 | $106.64 | $107.09 (0.42%) | $107.30 | $105.32 | 14.62 M | $477.84 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.
