The closing price for Exxon Mobil (XOM) in November 2025 was $113.64, on November 28. It was up 2.1% for the month. The latest price is $164.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $112.69 | $116.40 | $112.56 | $113.64 | 7,240,800 |
November 26 2025 | $112.16 | $113.46 | $112.06 | $112.51 | 11,650,600 |
November 25 2025 | $112.91 | $113.62 | $111.94 | $112.26 | 14,434,600 |
November 24 2025 | $114.90 | $114.90 | $112.48 | $113.69 | 18,034,900 |
November 21 2025 | $114.69 | $115.07 | $113.38 | $114.78 | 15,667,600 |
November 20 2025 | $115.66 | $116.67 | $114.44 | $114.72 | 14,401,000 |
November 19 2025 | $114.55 | $115.86 | $113.65 | $115.04 | 15,919,200 |
November 18 2025 | $114.95 | $117.13 | $114.19 | $116.69 | 15,808,500 |
November 17 2025 | $116.63 | $117.15 | $114.81 | $115.37 | 16,034,900 |
November 14 2025 | $116.12 | $117.13 | $114.37 | $116.94 | 17,064,300 |
November 13 2025 | $115.29 | $116.39 | $114.95 | $115.44 | 17,291,900 |
November 12 2025 | $115.75 | $115.92 | $114.47 | $114.79 | 13,790,900 |
November 11 2025 | $115.48 | $117.41 | $115.48 | $116.41 | 16,077,100 |
November 10 2025 | $114.13 | $115.11 | $112.21 | $114.89 | 13,048,000 |
November 07 2025 | $111.96 | $114.20 | $111.66 | $113.92 | 17,181,100 |
November 06 2025 | $110.44 | $111.70 | $110.44 | $111.28 | 14,219,700 |
November 05 2025 | $110.88 | $111.94 | $110.47 | $110.48 | 12,400,900 |
November 04 2025 | $110.19 | $111.13 | $109.34 | $110.93 | 16,860,700 |
November 03 2025 | $111.28 | $111.75 | $110.44 | $110.56 | 12,290,300 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.