Exxon Mobil (XOM) went public on January 13, 1978, when it opened at a split-adjusted price of $1.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $116.10 | $120.47 | $114.69 | $118.82 | 157,540,102 |
November 2025 | $113.51 | $119.76 | $111.53 | $115.92 | 279,416,980 |
October 2025 | $111.58 | $116.04 | $109.43 | $113.37 | 288,638,900 |
September 2025 | $113.19 | $117.33 | $107.41 | $111.77 | 351,985,100 |
August 2025 | $110.01 | $113.79 | $103.65 | $113.30 | 327,731,800 |
July 2025 | $106.20 | $113.70 | $105.24 | $109.65 | 317,767,900 |
June 2025 | $101.90 | $114.87 | $99.92 | $105.88 | 410,054,300 |
May 2025 | $102.29 | $107.55 | $99.39 | $100.48 | 327,011,700 |
April 2025 | $116.03 | $116.09 | $95.18 | $102.80 | 398,115,700 |
March 2025 | $108.71 | $116.70 | $100.89 | $115.75 | 385,645,100 |
February 2025 | $102.86 | $109.41 | $101.59 | $108.35 | 274,851,800 |
January 2025 | $104.45 | $108.87 | $102.04 | $103.05 | 307,740,300 |
December 2024 | $113.87 | $114.52 | $101.13 | $103.76 | 355,120,300 |
November 2024 | $114.74 | $118.85 | $109.87 | $113.78 | 290,430,400 |
October 2024 | $111.02 | $120.87 | $110.91 | $111.73 | 302,678,700 |
September 2024 | $110.83 | $113.05 | $103.11 | $112.15 | 320,434,700 |
August 2024 | $112.33 | $115.29 | $107.49 | $112.84 | 284,673,400 |
July 2024 | $109.82 | $113.82 | $104.80 | $112.55 | 277,953,800 |
June 2024 | $110.38 | $110.61 | $102.67 | $109.26 | 345,560,000 |
May 2024 | $111.35 | $113.79 | $107.07 | $111.29 | 415,960,600 |
April 2024 | $109.59 | $116.50 | $108.62 | $111.35 | 385,735,900 |
March 2024 | $99.53 | $109.63 | $97.94 | $109.43 | 353,953,300 |
February 2024 | $96.61 | $99.26 | $93.74 | $98.40 | 360,901,900 |
January 2024 | $94.14 | $97.83 | $89.33 | $95.90 | 413,193,000 |
December 2023 | $95.61 | $97.21 | $90.93 | $93.26 | 453,936,600 |
