Exxon Mobil (XOM)

Historical Prices For Exxon Mobil (XOM)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	111.49	112.23	111.09	111.66	13,151,187	111.66
7/16/2025	112.88	113.50	112.10	112.23	11,158,441	112.23
7/15/2025	113.66	114.06	112.59	112.91	10,958,236	112.91
7/14/2025	115.22	115.22	113.22	113.92	13,220,079	113.92
7/11/2025	114.85	115.76	114.50	115.43	11,683,922	115.43
7/10/2025	113.71	115.27	113.07	114.93	14,902,787	114.93
7/09/2025	113.92	114.27	113.27	113.80	10,652,219	113.80
7/08/2025	110.89	114.46	110.85	114.19	17,914,251	114.19
7/07/2025	111.54	112.05	110.22	111.11	15,415,738	111.11
7/03/2025	110.86	112.47	110.62	112.20	11,223,665	112.20
7/02/2025	110.00	111.36	108.83	111.05	11,885,396	111.05
7/01/2025	108.13	109.64	107.15	109.24	15,536,037	109.24
6/30/2025	108.64	108.84	107.72	107.80	19,197,456	107.80
6/27/2025	109.93	110.10	108.37	109.38	22,002,095	109.38
6/26/2025	108.94	110.44	108.55	109.99	18,458,603	109.99
6/25/2025	108.11	109.24	107.70	108.37	17,481,862	108.37
6/24/2025	109.25	110.94	107.91	108.34	24,824,241	108.34
6/23/2025	116.70	116.95	111.16	111.74	26,578,822	111.74
6/20/2025	113.45	115.03	113.18	114.70	36,273,497	114.70
6/18/2025	114.61	115.24	112.94	113.19	17,968,969	113.19
6/17/2025	113.95	114.93	113.11	114.00	19,482,971	114.00
6/16/2025	111.82	113.16	111.13	112.48	22,938,881	112.48
6/13/2025	112.35	112.53	110.68	112.12	29,881,592	112.12
6/12/2025	108.92	110.19	108.22	109.73	17,464,392	109.73
6/11/2025	107.76	109.39	106.46	109.31	22,643,570	109.31
6/10/2025	106.07	107.64	105.93	107.22	17,633,493	107.22
6/09/2025	104.33	105.84	103.83	104.97	17,086,358	104.97
6/06/2025	102.76	104.50	102.67	104.27	15,487,916	104.27
6/05/2025	102.98	103.05	101.73	101.83	13,939,799	101.83
6/04/2025	103.92	104.92	102.30	102.30	15,644,609	102.30
6/03/2025	102.90	104.66	102.21	103.80	19,191,301	103.80
6/02/2025	103.75	103.85	102.22	103.05	17,289,483	103.05
5/30/2025	102.16	102.39	101.19	102.30	28,645,836	102.30
5/29/2025	102.28	102.84	101.75	102.69	13,877,748	102.69
5/28/2025	104.29	104.43	101.80	102.11	14,270,324	102.11
5/27/2025	103.49	103.86	102.90	103.52	13,042,920	103.52
5/23/2025	102.60	103.47	102.07	103.03	12,061,642	103.03
5/22/2025	103.06	103.47	101.89	102.97	13,416,014	102.97
5/21/2025	104.53	104.97	103.64	103.66	16,714,121	103.66
5/20/2025	106.39	106.72	104.78	104.95	12,424,110	104.95
5/19/2025	107.57	107.57	105.72	106.47	16,801,620	106.47
5/16/2025	108.65	108.89	107.45	108.19	14,177,988	108.19
5/15/2025	106.49	108.65	105.97	108.58	15,004,122	108.58
5/14/2025	108.86	108.86	107.93	108.48	16,231,543	107.49
5/13/2025	109.32	110.51	109.02	109.46	13,350,166	108.46
5/12/2025	110.27	110.44	108.32	109.16	14,243,747	108.16
5/09/2025	107.14	107.75	106.38	107.31	10,992,096	106.33
5/08/2025	105.34	107.39	105.34	106.07	19,947,295	105.10
5/07/2025	104.99	105.29	104.07	104.61	12,333,473	103.66
5/06/2025	103.89	105.98	103.48	104.71	16,301,871	103.75
5/05/2025	104.65	104.66	103.07	103.27	19,622,053	102.33
5/02/2025	107.72	109.00	104.55	106.21	16,581,885	105.24
5/01/2025	105.10	106.92	104.98	105.78	18,663,120	104.81
4/30/2025	107.42	107.42	104.15	105.63	20,359,909	104.67
4/29/2025	107.74	108.83	107.52	108.36	9,482,882	107.37
4/28/2025	108.75	109.25	107.68	108.63	13,890,349	107.64
4/25/2025	108.14	108.75	107.42	108.57	11,245,797	107.58
4/24/2025	107.97	108.88	106.96	108.63	9,848,962	107.64
4/23/2025	108.81	109.30	106.47	107.37	14,342,366	106.39
4/22/2025	106.14	108.94	106.14	108.30	13,215,806	107.31
4/21/2025	105.61	105.63	104.12	105.35	16,925,210	104.39