The average closing price for Exxon Mobil (XOM) since March 31, 2025 is $107.35. It is down 9.8% in that time. The latest price is $106.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $107.72 | $109.00 | $104.55 | $106.21 | 16,574,800 |
May 01 2025 | $105.10 | $106.92 | $104.98 | $105.78 | 18,610,300 |
April 30 2025 | $107.42 | $107.42 | $104.15 | $105.63 | 20,379,300 |
April 29 2025 | $107.74 | $108.83 | $107.52 | $108.36 | 9,483,100 |
April 28 2025 | $108.75 | $109.25 | $107.68 | $108.63 | 13,890,900 |
April 25 2025 | $108.14 | $108.76 | $107.42 | $108.57 | 11,245,800 |
April 24 2025 | $107.97 | $108.88 | $106.96 | $108.63 | 9,849,600 |
April 23 2025 | $108.81 | $109.30 | $106.47 | $107.37 | 14,235,700 |
April 22 2025 | $106.14 | $108.94 | $106.14 | $108.30 | 13,147,000 |
April 21 2025 | $105.61 | $105.63 | $104.12 | $105.35 | 16,926,500 |
April 17 2025 | $104.69 | $108.55 | $104.46 | $106.92 | 17,916,471 |
April 16 2025 | $103.95 | $105.59 | $103.70 | $104.19 | 13,607,020 |
April 15 2025 | $103.64 | $105.41 | $103.00 | $103.10 | 13,164,860 |
April 14 2025 | $105.03 | $105.09 | $102.72 | $103.39 | 18,019,971 |
April 11 2025 | $100.30 | $103.93 | $98.79 | $103.14 | 22,884,631 |
April 10 2025 | $103.71 | $103.78 | $97.80 | $99.93 | 33,999,320 |
April 09 2025 | $99.37 | $106.58 | $98.13 | $105.80 | 30,063,289 |
April 08 2025 | $105.46 | $105.60 | $99.01 | $100.77 | 27,147,750 |
April 07 2025 | $100.39 | $105.80 | $98.46 | $102.94 | 35,068,449 |
April 04 2025 | $109.87 | $110.83 | $103.83 | $104.34 | 30,841,320 |
April 03 2025 | $114.37 | $115.45 | $112.23 | $112.43 | 21,204,641 |
April 02 2025 | $118.39 | $118.84 | $117.66 | $118.67 | 12,614,610 |
April 01 2025 | $119.22 | $119.28 | $117.93 | $119.04 | 12,425,430 |
March 31 2025 | $117.79 | $119.91 | $117.79 | $118.93 | 21,652,350 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
