Exxon Mobil (NY:XOM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	104.53	104.97	103.64	103.66	16,714,121	-1.29(-1.23%)
May 20, 2025	106.39	106.72	104.78	104.95	12,424,110	-1.52(-1.43%)
May 19, 2025	107.57	107.57	105.72	106.47	16,801,620	-1.72(-1.59%)
May 16, 2025	108.65	108.89	107.45	108.19	14,177,988	-0.39(-0.36%)
May 15, 2025	106.49	108.65	105.97	108.58	15,004,122	+0.10(+0.09%)
May 14, 2025	108.86	108.86	107.93	108.48	16,231,543	-0.98(-0.90%)
May 13, 2025	109.32	110.51	109.02	109.46	13,350,166	+0.30(+0.27%)
May 12, 2025	110.27	110.44	108.32	109.16	14,243,747	+1.85(+1.72%)
May 09, 2025	107.14	107.75	106.38	107.31	10,992,096	+1.24(+1.17%)
May 08, 2025	105.34	107.39	105.34	106.07	19,947,296	+1.46(+1.40%)
May 07, 2025	104.99	105.29	104.07	104.61	12,333,473	-0.10(-0.10%)
May 06, 2025	103.89	105.98	103.48	104.71	16,301,871	+1.44(+1.39%)
May 05, 2025	104.65	104.66	103.07	103.27	19,622,052	-2.94(-2.77%)
May 02, 2025	107.72	109.00	104.55	106.21	16,581,885	+0.43(+0.41%)
May 01, 2025	105.10	106.92	104.98	105.78	18,663,120	+0.15(+0.14%)
Apr 30, 2025	107.42	107.42	104.15	105.63	20,359,908	-2.73(-2.52%)
Apr 29, 2025	107.74	108.83	107.52	108.36	9,482,882	-0.27(-0.25%)
Apr 28, 2025	108.75	109.25	107.68	108.63	13,890,349	+0.06(+0.06%)
Apr 25, 2025	108.14	108.75	107.42	108.57	11,245,797	-0.06(-0.06%)
Apr 24, 2025	107.97	108.88	106.96	108.63	9,848,962	+1.26(+1.17%)
Apr 23, 2025	108.81	109.30	106.47	107.37	14,342,366	-0.93(-0.86%)
Apr 22, 2025	106.14	108.94	106.14	108.30	13,215,806	+2.95(+2.80%)
Apr 21, 2025	105.61	105.63	104.12	105.35	16,925,210	-1.57(-1.47%)
Apr 17, 2025	104.69	108.55	104.46	106.92	17,916,482	+2.73(+2.62%)
Apr 16, 2025	103.95	105.59	103.69	104.19	13,605,690	+1.09(+1.06%)
Apr 15, 2025	103.64	105.41	103.00	103.10	13,163,800	-0.29(-0.28%)
Apr 14, 2025	105.03	105.09	102.72	103.39	18,019,512	+0.25(+0.24%)
Apr 11, 2025	100.30	103.93	98.79	103.14	22,884,830	+3.21(+3.21%)
Apr 10, 2025	103.71	103.78	97.80	99.93	33,971,320	-5.87(-5.55%)
Apr 09, 2025	99.37	106.58	98.13	105.80	30,059,756	+5.03(+4.99%)
Apr 08, 2025	105.46	105.60	99.01	100.77	27,140,080	-2.17(-2.11%)
Apr 07, 2025	100.39	104.96	98.46	102.94	35,159,992	-1.40(-1.34%)
Apr 04, 2025	109.86	110.83	103.83	104.34	30,875,454	-8.09(-7.20%)
Apr 03, 2025	114.37	115.45	112.23	112.43	21,201,714	-6.24(-5.26%)
Apr 02, 2025	118.39	118.84	117.66	118.67	12,601,158	-0.37(-0.31%)
Apr 01, 2025	119.22	119.28	117.93	119.04	12,423,919	+0.11(+0.09%)
Mar 31, 2025	117.79	119.91	117.79	118.93	21,652,144	+1.20(+1.02%)
Mar 28, 2025	118.10	118.46	117.23	117.73	10,233,462	-0.16(-0.14%)
Mar 27, 2025	118.10	119.07	117.26	117.89	12,740,624	-0.38(-0.32%)
Mar 26, 2025	117.68	119.18	117.68	118.27	14,112,185	+1.68(+1.44%)
Mar 25, 2025	116.43	117.64	115.96	116.59	12,081,819	+0.79(+0.68%)
Mar 24, 2025	115.68	116.91	115.58	115.80	14,202,567	+0.30(+0.26%)
Mar 21, 2025	115.50	115.99	114.35	115.50	41,103,868	-0.40(-0.35%)
Mar 20, 2025	114.72	116.47	114.21	115.90	16,922,526	+0.49(+0.42%)
Mar 19, 2025	114.20	115.81	113.83	115.41	17,366,050	+1.77(+1.56%)
Mar 18, 2025	114.09	114.54	112.57	113.64	15,992,576	-0.12(-0.11%)
Mar 17, 2025	111.80	114.50	111.73	113.76	19,906,324	+1.86(+1.66%)
Mar 14, 2025	108.94	112.18	108.31	111.90	15,890,101	+3.23(+2.97%)
Mar 13, 2025	108.33	110.82	107.62	108.67	17,764,264	-0.46(-0.42%)
Mar 12, 2025	109.05	110.13	108.42	109.13	14,119,652	-0.03(-0.03%)
Mar 11, 2025	111.92	112.10	108.78	109.16	19,974,184	-2.64(-2.36%)
Mar 10, 2025	109.28	112.56	109.08	111.80	22,746,296	+2.78(+2.55%)
Mar 07, 2025	108.41	110.40	108.30	109.02	19,624,976	+1.40(+1.30%)
Mar 06, 2025	105.43	108.11	104.36	107.62	17,276,316	+2.18(+2.07%)
Mar 05, 2025	105.84	106.33	103.67	105.44	24,817,916	-2.10(-1.95%)
Mar 04, 2025	106.36	108.96	105.94	107.54	19,396,636	-0.22(-0.20%)