The closing price for Exxon Mobil (XOM) in December 2025 was $117.97, on December 31. It was up 3.7% for the month. The latest price is $172.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $118.80 | $118.88 | $117.51 | $117.97 | 10,559,900 |
December 30 2025 | $118.72 | $119.40 | $118.26 | $118.61 | 11,150,500 |
December 29 2025 | $117.79 | $118.91 | $117.05 | $118.16 | 14,782,500 |
December 26 2025 | $116.55 | $117.20 | $116.20 | $116.77 | 8,066,100 |
December 24 2025 | $116.98 | $117.69 | $116.78 | $116.88 | 6,137,400 |
December 23 2025 | $116.14 | $117.67 | $115.99 | $117.07 | 12,567,600 |
December 22 2025 | $115.03 | $116.13 | $115.03 | $115.83 | 11,768,600 |
December 19 2025 | $114.45 | $115.26 | $113.68 | $114.40 | 45,412,800 |
December 18 2025 | $114.69 | $114.69 | $113.36 | $114.25 | 13,705,600 |
December 17 2025 | $112.94 | $115.31 | $112.91 | $115.10 | 18,502,200 |
December 16 2025 | $114.47 | $114.54 | $112.36 | $112.42 | 17,638,700 |
December 15 2025 | $116.67 | $116.69 | $114.55 | $115.44 | 16,358,700 |
December 12 2025 | $117.09 | $117.56 | $115.98 | $116.48 | 14,459,500 |
December 11 2025 | $116.77 | $117.99 | $116.73 | $117.19 | 14,781,800 |
December 10 2025 | $116.40 | $117.51 | $116.04 | $117.19 | 19,845,200 |
December 09 2025 | $114.60 | $118.10 | $114.59 | $115.92 | 23,790,800 |
December 08 2025 | $113.55 | $114.70 | $112.78 | $113.70 | 14,904,200 |
December 05 2025 | $114.45 | $116.44 | $114.12 | $114.25 | 12,516,900 |
December 04 2025 | $115.19 | $116.01 | $114.37 | $114.84 | 13,686,900 |
December 03 2025 | $113.67 | $115.66 | $113.60 | $115.48 | 16,819,100 |
December 02 2025 | $114.15 | $114.31 | $112.43 | $113.11 | 14,607,700 |
December 01 2025 | $113.82 | $115.10 | $113.82 | $114.34 | 12,658,100 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.