Exxon Mobil (NY:XOM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 18, 2025	115.17	115.35	113.40	113.93	14,628,620	-1.36(-1.18%)
Sep 17, 2025	114.53	115.48	114.05	115.29	13,299,755	+0.61(+0.53%)
Sep 16, 2025	112.96	115.31	112.78	114.68	17,207,084	+2.33(+2.07%)
Sep 15, 2025	112.18	112.45	111.31	112.35	12,879,173	+0.19(+0.17%)
Sep 12, 2025	112.86	113.22	111.88	112.16	11,105,717	+0.02(+0.02%)
Sep 11, 2025	111.40	112.77	110.87	112.14	11,534,483	-0.36(-0.32%)
Sep 10, 2025	111.16	112.56	110.84	112.50	15,837,415	+1.85(+1.67%)
Sep 09, 2025	110.53	112.51	110.53	110.65	14,894,765	+0.80(+0.73%)
Sep 08, 2025	109.73	110.05	108.35	109.85	15,440,551	+0.62(+0.57%)
Sep 05, 2025	111.60	111.78	109.02	109.23	17,553,040	-3.17(-2.82%)
Sep 04, 2025	112.11	113.12	111.38	112.40	12,863,229	+0.49(+0.44%)
Sep 03, 2025	113.97	114.43	111.46	111.91	15,220,285	-2.78(-2.42%)
Sep 02, 2025	114.18	115.24	113.33	114.69	15,205,879	+0.40(+0.35%)
Aug 29, 2025	113.71	114.79	113.58	114.29	14,597,884	+0.94(+0.83%)
Aug 28, 2025	112.87	113.64	112.07	113.35	14,189,643	+0.60(+0.53%)
Aug 27, 2025	111.42	112.98	111.42	112.75	15,262,291	+1.26(+1.13%)
Aug 26, 2025	111.37	111.81	110.36	111.49	18,149,604	-0.25(-0.22%)
Aug 25, 2025	110.90	111.92	110.54	111.74	9,742,961	+0.46(+0.41%)
Aug 22, 2025	109.60	111.41	109.60	111.28	13,586,704	+2.05(+1.88%)
Aug 21, 2025	108.42	109.56	107.96	109.23	12,192,741	+0.70(+0.64%)
Aug 20, 2025	107.88	109.33	107.68	108.53	18,958,826	+1.11(+1.03%)
Aug 19, 2025	106.20	107.46	106.15	107.42	16,111,917	+0.70(+0.66%)
Aug 18, 2025	106.10	107.23	105.67	106.72	13,035,119	+0.23(+0.22%)
Aug 15, 2025	106.19	107.56	105.95	106.49	19,271,888	+0.10(+0.09%)
Aug 14, 2025	106.56	106.60	105.46	106.39	13,808,463	-0.22(-0.20%)
Aug 13, 2025	105.02	106.61	104.77	106.61	18,120,940	+1.46(+1.38%)
Aug 12, 2025	105.36	106.29	104.81	105.15	14,243,342	+0.30(+0.28%)
Aug 11, 2025	106.12	106.54	104.55	104.85	13,694,683	-0.96(-0.91%)
Aug 08, 2025	105.52	106.52	104.97	105.81	14,555,990	+0.84(+0.80%)
Aug 07, 2025	106.15	107.06	104.91	104.97	13,586,409	-0.56(-0.53%)
Aug 06, 2025	107.31	108.05	105.39	105.53	15,465,261	-0.72(-0.68%)
Aug 05, 2025	106.23	106.82	105.09	106.25	21,512,334	-0.13(-0.12%)
Aug 04, 2025	108.21	108.91	106.10	106.38	19,301,902	-2.25(-2.07%)
Aug 01, 2025	110.97	111.50	107.86	108.63	19,834,910	-1.98(-1.79%)
Jul 31, 2025	109.34	111.46	109.34	110.61	17,391,698	-0.26(-0.23%)
Jul 30, 2025	111.37	111.57	110.23	110.87	13,110,912	-0.97(-0.87%)
Jul 29, 2025	110.87	111.96	110.38	111.84	16,075,413	+1.43(+1.29%)
Jul 28, 2025	109.98	111.07	109.82	110.41	12,467,518	+1.03(+0.94%)
Jul 25, 2025	109.71	109.96	108.69	109.38	10,647,127	-0.39(-0.35%)
Jul 24, 2025	108.65	109.93	108.12	109.77	15,792,354	+0.85(+0.78%)
Jul 23, 2025	107.93	108.99	107.85	108.92	12,113,948	+1.38(+1.28%)
Jul 22, 2025	106.98	108.43	106.62	107.54	14,099,596	+0.48(+0.45%)
Jul 21, 2025	106.61	107.77	106.45	107.05	17,168,370	+0.28(+0.26%)
Jul 18, 2025	110.09	110.70	106.35	106.78	32,667,962	-3.86(-3.48%)
Jul 17, 2025	110.46	111.19	110.07	110.63	13,273,564	-0.56(-0.51%)
Jul 16, 2025	111.84	112.45	111.07	111.19	11,262,275	-0.67(-0.60%)
Jul 15, 2025	112.61	113.00	111.56	111.87	11,060,207	-1.00(-0.89%)
Jul 14, 2025	114.16	114.16	112.18	112.87	13,343,097	-1.50(-1.31%)
Jul 11, 2025	113.79	114.69	113.45	114.37	11,792,645	+0.50(+0.44%)
Jul 10, 2025	112.66	114.21	112.03	113.87	15,041,463	+1.12(+0.99%)
Jul 09, 2025	112.87	113.22	112.23	112.75	10,751,342	-0.39(-0.34%)
Jul 08, 2025	109.87	113.41	109.83	113.14	18,080,950	+3.05(+2.77%)
Jul 07, 2025	110.51	111.02	109.21	110.09	15,559,187	-1.08(-0.97%)
Jul 03, 2025	109.84	111.43	109.60	111.17	11,328,105	+1.14(+1.04%)
Jul 02, 2025	108.99	110.33	107.82	110.03	11,995,994	+1.79(+1.66%)