The average closing price for Exxon Mobil (XOM) since March 31, 2025 is $106.57. It is down 6.3% in that time. The latest price is $109.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 27 2025 | $109.94 | $110.10 | $108.37 | $109.38 | 21,999,800 |
June 26 2025 | $108.94 | $110.44 | $108.55 | $109.99 | 18,290,700 |
June 25 2025 | $108.11 | $109.24 | $107.70 | $108.37 | 17,468,100 |
June 24 2025 | $109.25 | $110.94 | $107.91 | $108.34 | 24,818,600 |
June 23 2025 | $116.70 | $116.95 | $111.16 | $111.74 | 26,451,100 |
June 20 2025 | $113.45 | $115.04 | $113.18 | $114.70 | 36,253,700 |
June 18 2025 | $114.61 | $115.24 | $112.94 | $113.19 | 17,968,900 |
June 17 2025 | $113.95 | $114.93 | $113.11 | $114.00 | 19,451,700 |
June 16 2025 | $111.82 | $113.16 | $111.13 | $112.48 | 22,986,100 |
June 13 2025 | $112.35 | $112.53 | $110.68 | $112.12 | 28,540,200 |
June 12 2025 | $108.92 | $110.19 | $108.22 | $109.73 | 17,469,400 |
June 11 2025 | $107.76 | $109.39 | $106.46 | $109.31 | 22,648,200 |
June 10 2025 | $106.08 | $107.65 | $105.93 | $107.22 | 17,634,789 |
June 09 2025 | $104.33 | $105.85 | $103.83 | $104.97 | 17,087,330 |
June 06 2025 | $102.76 | $104.50 | $102.68 | $104.27 | 15,487,840 |
June 05 2025 | $102.98 | $103.05 | $101.73 | $101.83 | 13,942,220 |
June 04 2025 | $103.92 | $104.92 | $102.30 | $102.30 | 15,648,520 |
June 03 2025 | $102.90 | $104.66 | $102.21 | $103.80 | 19,194,340 |
June 02 2025 | $103.75 | $103.85 | $102.22 | $103.05 | 17,290,461 |
May 30 2025 | $102.16 | $102.39 | $101.19 | $102.30 | 28,645,789 |
May 29 2025 | $102.28 | $102.85 | $101.75 | $102.69 | 13,832,490 |
May 28 2025 | $104.29 | $104.43 | $101.79 | $102.11 | 14,292,380 |
May 27 2025 | $103.49 | $103.86 | $102.90 | $103.52 | 13,043,600 |
May 23 2025 | $102.60 | $103.47 | $102.07 | $103.03 | 12,061,610 |
May 22 2025 | $103.06 | $103.47 | $101.89 | $102.97 | 13,417,380 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
