Exxon Mobil (XOM)

Historical Prices For Exxon Mobil (XOM)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	116.44	116.60	114.69	115.38	14,606,138	115.38
12/01/2025	116.10	117.41	116.10	116.63	12,657,579	116.63
11/28/2025	114.95	118.74	114.82	115.92	7,240,859	115.92
11/26/2025	114.41	115.74	114.31	114.77	11,650,600	114.77
11/25/2025	115.18	115.90	114.19	114.51	14,432,054	114.51
11/24/2025	117.20	117.20	114.74	115.97	18,015,338	115.97
11/21/2025	116.99	117.38	115.65	117.08	15,667,607	117.08
11/20/2025	117.98	119.00	116.74	117.02	14,523,065	117.02
11/19/2025	116.85	118.18	115.93	117.35	15,911,190	117.35
11/18/2025	117.26	119.48	116.48	119.03	16,055,889	119.03
11/17/2025	118.97	119.50	117.11	117.68	16,032,534	117.68
11/14/2025	118.45	119.48	116.66	119.29	17,064,278	119.29
11/13/2025	118.63	119.76	118.28	118.79	17,282,406	117.76
11/12/2025	119.10	119.28	117.79	118.12	14,954,579	117.10
11/11/2025	118.83	120.81	118.83	119.78	16,075,078	118.74
11/10/2025	117.44	118.45	115.45	118.22	13,042,470	117.19
11/07/2025	115.21	117.50	114.90	117.22	17,181,163	116.20
11/06/2025	113.64	114.94	113.64	114.50	14,219,331	113.51
11/05/2025	114.09	115.18	113.67	113.68	12,399,156	112.69
11/04/2025	113.38	114.35	112.51	114.14	16,855,656	113.15
11/03/2025	114.50	114.99	113.64	113.76	12,287,993	112.77
10/31/2025	113.97	115.22	112.62	114.36	20,213,366	113.37
10/30/2025	116.43	116.52	114.53	114.69	16,165,860	113.70
10/29/2025	114.92	117.05	114.81	116.45	12,569,995	115.44
10/28/2025	115.49	116.18	114.99	115.03	9,533,575	114.03
10/27/2025	115.69	115.98	115.10	115.94	10,975,046	114.94
10/24/2025	116.35	116.47	115.18	115.39	9,919,446	114.39
10/23/2025	116.63	116.85	115.36	115.98	14,999,839	114.97
10/22/2025	113.45	115.18	113.08	114.71	12,933,259	113.72
10/21/2025	112.89	113.36	111.99	112.71	9,201,980	111.73
10/20/2025	112.00	113.15	111.98	112.70	9,523,555	111.72
10/17/2025	111.63	112.91	111.18	112.24	13,460,100	111.27
10/16/2025	111.88	112.19	110.39	110.64	11,781,314	109.68
10/15/2025	112.80	113.57	110.97	111.61	12,181,113	110.64
10/14/2025	110.75	112.96	110.71	112.29	11,166,122	111.32
10/13/2025	111.54	112.30	111.31	112.24	11,009,999	111.27
10/10/2025	112.25	112.62	110.71	110.73	13,811,581	109.77
10/09/2025	114.43	115.51	112.73	112.91	11,679,098	111.93
10/08/2025	114.38	115.01	113.41	114.02	12,300,376	113.03
10/07/2025	114.07	114.51	111.74	114.26	11,943,546	113.27
10/06/2025	113.29	114.77	113.18	114.20	12,036,228	113.21
10/03/2025	111.90	113.75	111.90	113.26	12,950,158	112.28
10/02/2025	111.97	113.09	111.03	111.29	13,073,915	110.33
10/01/2025	112.56	113.02	111.29	111.99	16,613,384	111.02
9/30/2025	113.35	113.49	111.94	112.75	18,072,713	111.77
9/29/2025	116.06	116.50	113.67	114.22	19,188,134	113.23
9/26/2025	115.96	118.36	115.92	117.22	18,619,762	116.20
9/25/2025	114.64	115.90	114.41	115.59	15,010,631	114.59
9/24/2025	114.57	115.76	114.47	114.56	14,754,898	113.57
9/23/2025	112.72	114.75	112.47	113.95	25,367,254	112.96
9/22/2025	112.45	112.80	111.56	112.02	15,603,413	111.05
9/19/2025	113.90	113.98	112.64	112.82	38,746,539	111.84
9/18/2025	115.17	115.35	113.40	113.93	14,628,620	112.94
9/17/2025	114.53	115.48	114.05	115.29	13,299,755	114.29
9/16/2025	112.96	115.31	112.78	114.68	17,207,085	113.69
9/15/2025	112.18	112.45	111.31	112.35	12,879,173	111.38
9/12/2025	112.86	113.22	111.88	112.16	11,105,717	111.19
9/11/2025	111.40	112.77	110.87	112.14	11,534,483	111.17
9/10/2025	111.16	112.56	110.84	112.50	15,837,415	111.53
9/09/2025	110.53	112.51	110.53	110.65	14,894,815	109.69
9/08/2025	109.73	110.05	108.35	109.85	15,440,551	108.90
9/05/2025	111.60	111.78	109.02	109.23	17,553,039	108.28
9/04/2025	112.11	113.13	111.38	112.40	12,863,451	111.42
9/03/2025	113.97	114.43	111.46	111.91	15,220,285	110.94