Exxon Mobil (XOM) went public on January 13, 1978, when it opened at a split-adjusted price of $1.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $110.97 | $111.50 | $104.91 | $106.49 | 181,444,910 |
July 2025 | $107.13 | $114.69 | $106.16 | $110.61 | 317,767,900 |
June 2025 | $102.79 | $115.87 | $100.79 | $106.81 | 410,054,300 |
May 2025 | $103.18 | $108.49 | $100.26 | $101.36 | 327,011,700 |
April 2025 | $117.04 | $117.10 | $96.01 | $103.70 | 398,115,700 |
March 2025 | $109.66 | $117.72 | $101.78 | $116.76 | 385,645,100 |
February 2025 | $103.76 | $110.37 | $102.48 | $109.30 | 274,851,800 |
January 2025 | $105.36 | $109.83 | $102.93 | $103.95 | 307,740,300 |
December 2024 | $114.87 | $115.52 | $102.01 | $104.67 | 355,120,300 |
November 2024 | $115.75 | $119.89 | $110.83 | $114.78 | 290,430,400 |
October 2024 | $111.99 | $121.93 | $111.88 | $112.70 | 302,678,700 |
September 2024 | $111.80 | $114.04 | $104.01 | $113.13 | 320,434,700 |
August 2024 | $113.31 | $116.30 | $108.43 | $113.82 | 284,673,400 |
July 2024 | $110.78 | $114.81 | $105.72 | $113.54 | 277,953,800 |
June 2024 | $111.35 | $111.58 | $103.57 | $110.22 | 345,560,000 |
May 2024 | $112.33 | $114.78 | $108.00 | $112.26 | 415,960,600 |
April 2024 | $110.55 | $117.52 | $109.57 | $112.32 | 385,735,900 |
March 2024 | $100.40 | $110.59 | $98.80 | $110.39 | 353,953,300 |
February 2024 | $97.45 | $100.13 | $94.56 | $99.26 | 360,901,900 |
January 2024 | $94.96 | $98.69 | $90.11 | $96.74 | 413,193,000 |
December 2023 | $96.45 | $98.06 | $91.72 | $94.08 | 453,936,600 |
November 2023 | $99.33 | $101.81 | $95.18 | $96.67 | 433,374,000 |
October 2023 | $109.59 | $109.83 | $97.47 | $98.70 | 493,940,300 |
September 2023 | $104.62 | $112.54 | $104.62 | $109.63 | 320,591,300 |
August 2023 | $98.91 | $103.89 | $96.71 | $103.67 | 315,906,900 |
