The closing price for Exxon Mobil (XOM) last year was $120.34, yesterday. It was up 15.2% for the year. The latest price is $120.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $121.18 | $121.22 | $119.87 | $120.34 | 10,000,053 |
December 30 2025 | $121.10 | $121.80 | $120.63 | $120.99 | 11,114,464 |
December 29 2025 | $120.15 | $121.30 | $119.40 | $120.53 | 14,055,029 |
December 26 2025 | $118.89 | $119.55 | $118.53 | $119.11 | 8,056,900 |
December 24 2025 | $119.33 | $120.05 | $119.12 | $119.22 | 6,137,400 |
December 23 2025 | $118.47 | $120.03 | $118.32 | $119.42 | 12,567,600 |
December 22 2025 | $117.34 | $118.46 | $117.34 | $118.15 | 11,768,600 |
December 19 2025 | $116.75 | $117.57 | $115.96 | $116.69 | 45,412,800 |
December 18 2025 | $116.99 | $116.99 | $115.63 | $116.54 | 13,705,600 |
December 17 2025 | $115.21 | $117.62 | $115.17 | $117.41 | 18,502,200 |
December 16 2025 | $116.77 | $116.84 | $114.61 | $114.68 | 17,638,721 |
December 15 2025 | $119.01 | $119.03 | $116.85 | $117.76 | 16,358,670 |
December 12 2025 | $119.44 | $119.92 | $118.31 | $118.82 | 14,459,500 |
December 11 2025 | $119.11 | $120.36 | $119.07 | $119.54 | 14,781,800 |
December 10 2025 | $118.73 | $119.87 | $118.37 | $119.54 | 19,845,200 |
December 09 2025 | $116.90 | $120.47 | $116.89 | $118.25 | 23,790,800 |
December 08 2025 | $115.83 | $117.00 | $115.04 | $115.98 | 14,904,200 |
December 05 2025 | $116.75 | $118.78 | $116.41 | $116.54 | 12,516,900 |
December 04 2025 | $117.50 | $118.34 | $116.66 | $117.14 | 13,686,900 |
December 03 2025 | $115.95 | $117.98 | $115.88 | $117.80 | 16,819,100 |
December 02 2025 | $116.44 | $116.60 | $114.69 | $115.38 | 14,607,700 |
December 01 2025 | $116.10 | $117.41 | $116.10 | $116.63 | 12,658,100 |
November 28 2025 | $114.95 | $118.74 | $114.82 | $115.92 | 7,240,800 |
November 26 2025 | $114.41 | $115.74 | $114.31 | $114.77 | 11,650,600 |
November 25 2025 | $115.18 | $115.90 | $114.19 | $114.51 | 14,434,600 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
