Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Exxon Mobil (XOM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 107.185 108.06 105.89 105.95 781,613
6th Aug 2025 (Wed) 108.34 109.04 106.37 106.51 880,728
5th Aug 2025 (Tue) 107.28 107.80 106.08 107.24 1,265,749
4th Aug 2025 (Mon) 109.305 109.91 107.09 107.37 1,404,400
1st Aug 2025 (Fri) 112.10 112.50 108.87 109.64 1,062,844
31st Jul 2025 (Thu) 110.56 112.49 110.505 111.64 940,312
30th Jul 2025 (Wed) 112.41 112.50 111.27 111.90 835,521
29th Jul 2025 (Tue) 111.88 113.00 111.41 112.88 1,188,019
28th Jul 2025 (Mon) 110.91 112.10 110.88 111.44 894,491
25th Jul 2025 (Fri) 110.78 110.98 109.71 110.40 749,857
24th Jul 2025 (Thu) 109.66 110.945 109.13 110.79 985,354
23rd Jul 2025 (Wed) 108.93 110.00 108.865 109.93 819,613
22nd Jul 2025 (Tue) 107.99 109.43 107.63 108.54 804,455
21st Jul 2025 (Mon) 107.60 108.76 107.45 108.05 1,050,371
18th Jul 2025 (Fri) 111.24 111.72 107.35 107.77 3,307,666
17th Jul 2025 (Thu) 111.42 112.23 111.11 111.66 945,072
16th Jul 2025 (Wed) 112.875 113.36 112.10 112.23 630,948
15th Jul 2025 (Tue) 113.97 114.04 112.60 112.91 681,422
14th Jul 2025 (Mon) 115.05 115.19 113.22 113.92 506,672
11th Jul 2025 (Fri) 114.65 115.75 114.51 115.43 729,111
10th Jul 2025 (Thu) 113.61 115.26 113.125 114.93 999,344
9th Jul 2025 (Wed) 113.92 114.25 113.27 113.80 704,206
8th Jul 2025 (Tue) 110.99 114.45 110.99 114.19 1,285,065
7th Jul 2025 (Mon) 111.54 112.05 110.23 111.11 626,168
4th Jul 2025 (Fri) 110.785 112.465 110.645 112.20 646,508
3rd Jul 2025 (Thu) 110.785 112.465 110.645 112.20 646,508
2nd Jul 2025 (Wed) 110.03 111.35 108.83 111.05 938,045
1st Jul 2025 (Tue) 108.13 109.64 107.15 109.24 1,010,241
30th Jun 2025 (Mon) 108.665 108.84 107.72 107.80 951,161
27th Jun 2025 (Fri) 109.59 109.835 108.39 109.38 1,010,382
26th Jun 2025 (Thu) 108.94 110.435 108.58 109.99 1,197,533
25th Jun 2025 (Wed) 108.175 109.24 107.75 108.37 1,056,266
24th Jun 2025 (Tue) 109.25 110.90 107.91 108.34 1,634,732
23rd Jun 2025 (Mon) 116.525 116.95 111.16 111.74 1,728,120
20th Jun 2025 (Fri) 113.32 115.035 113.21 114.70 1,082,155
19th Jun 2025 (Thu) 114.31 115.23 112.94 113.19 1,258,516
18th Jun 2025 (Wed) 114.31 115.23 112.94 113.19 1,258,516
17th Jun 2025 (Tue) 113.855 114.92 113.12 114.00 1,180,782
16th Jun 2025 (Mon) 111.82 113.14 111.21 112.48 1,776,001
13th Jun 2025 (Fri) 112.11 112.53 110.685 112.12 2,162,070
12th Jun 2025 (Thu) 108.58 110.19 108.22 109.73 1,124,170
11th Jun 2025 (Wed) 107.775 109.39 106.47 109.31 1,459,774
10th Jun 2025 (Tue) 106.12 107.64 105.97 107.22 1,094,128
9th Jun 2025 (Mon) 104.475 105.845 103.91 104.97 1,109,200
FTSE 100 Latest
Value9,092.70
Change-8.07