The closing price for Exxon Mobil (XOM) in November 2025 was $115.15, on November 28. It was up 2.1% for the month. The latest price is $148.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $114.19 | $117.95 | $114.06 | $115.15 | 7,240,800 |
November 26 2025 | $113.65 | $114.97 | $113.55 | $114.01 | 11,650,600 |
November 25 2025 | $114.42 | $115.13 | $113.43 | $113.75 | 14,434,600 |
November 24 2025 | $116.42 | $116.42 | $113.98 | $115.20 | 18,034,900 |
November 21 2025 | $116.22 | $116.60 | $114.88 | $116.30 | 15,667,600 |
November 20 2025 | $117.20 | $118.22 | $115.97 | $116.25 | 14,401,000 |
November 19 2025 | $116.08 | $117.40 | $115.16 | $116.57 | 15,919,200 |
November 18 2025 | $116.48 | $118.69 | $115.71 | $118.24 | 15,808,500 |
November 17 2025 | $118.18 | $118.71 | $116.33 | $116.90 | 16,034,900 |
November 14 2025 | $117.67 | $118.69 | $115.89 | $118.50 | 17,064,300 |
November 13 2025 | $116.82 | $117.94 | $116.48 | $116.98 | 17,291,900 |
November 12 2025 | $117.29 | $117.46 | $116.00 | $116.32 | 13,790,900 |
November 11 2025 | $117.02 | $118.97 | $117.02 | $117.96 | 16,077,100 |
November 10 2025 | $115.65 | $116.65 | $113.70 | $116.42 | 13,048,000 |
November 07 2025 | $113.45 | $115.72 | $113.15 | $115.43 | 17,181,100 |
November 06 2025 | $111.91 | $113.19 | $111.91 | $112.76 | 14,219,700 |
November 05 2025 | $112.35 | $113.43 | $111.94 | $111.95 | 12,400,900 |
November 04 2025 | $111.65 | $112.61 | $110.80 | $112.40 | 16,860,700 |
November 03 2025 | $112.76 | $113.24 | $111.91 | $112.03 | 12,290,300 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.