The closing price for Exxon Mobil (XOM) in August 2025 was $111.07, on August 29, 2025. It was up 3% for the month. The latest price is $174.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $110.52 | $111.56 | $110.38 | $111.07 | 14,597,900 |
August 28 2025 | $109.69 | $110.45 | $108.91 | $110.16 | 14,189,800 |
August 27 2025 | $108.28 | $109.80 | $108.28 | $109.57 | 15,262,600 |
August 26 2025 | $108.23 | $108.66 | $107.25 | $108.35 | 18,143,900 |
August 25 2025 | $107.78 | $108.77 | $107.43 | $108.59 | 9,744,900 |
August 22 2025 | $106.51 | $108.27 | $106.51 | $108.15 | 13,586,700 |
August 21 2025 | $105.37 | $106.48 | $104.92 | $106.15 | 12,194,900 |
August 20 2025 | $104.84 | $106.25 | $104.65 | $105.47 | 18,959,700 |
August 19 2025 | $103.21 | $104.43 | $103.16 | $104.39 | 16,113,600 |
August 18 2025 | $103.11 | $104.21 | $102.69 | $103.71 | 13,040,000 |
August 15 2025 | $103.20 | $104.53 | $102.97 | $103.49 | 19,271,900 |
August 14 2025 | $103.56 | $103.60 | $102.49 | $103.39 | 13,683,500 |
August 13 2025 | $102.06 | $103.61 | $101.81 | $103.61 | 17,958,700 |
August 12 2025 | $102.39 | $103.30 | $101.85 | $102.19 | 14,109,400 |
August 11 2025 | $103.13 | $103.54 | $101.61 | $101.90 | 13,570,700 |
August 08 2025 | $102.55 | $103.52 | $102.02 | $102.83 | 14,417,700 |
August 07 2025 | $103.16 | $104.05 | $101.96 | $102.02 | 13,468,300 |
August 06 2025 | $104.29 | $105.00 | $102.42 | $102.56 | 15,321,800 |
August 05 2025 | $103.24 | $103.82 | $102.13 | $103.26 | 21,314,300 |
August 04 2025 | $105.17 | $105.84 | $103.11 | $103.38 | 19,129,500 |
August 01 2025 | $107.84 | $108.36 | $104.82 | $105.57 | 19,652,000 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.