The average closing price for Exxon Mobil (XOM) this year is $107.57. It is up 6.7% for the year. The latest price is $112.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 04 2025 | $112.11 | $113.13 | $111.38 | $112.40 | 12,862,800 |
September 03 2025 | $113.97 | $114.43 | $111.46 | $111.91 | 14,918,000 |
September 02 2025 | $114.18 | $115.24 | $113.33 | $114.69 | 15,203,700 |
August 29 2025 | $113.72 | $114.79 | $113.58 | $114.29 | 14,596,600 |
August 28 2025 | $112.87 | $113.65 | $112.07 | $113.35 | 14,189,800 |
August 27 2025 | $111.42 | $112.98 | $111.42 | $112.75 | 15,262,600 |
August 26 2025 | $111.37 | $111.81 | $110.36 | $111.49 | 18,143,900 |
August 25 2025 | $110.90 | $111.92 | $110.54 | $111.74 | 9,744,900 |
August 22 2025 | $109.60 | $111.41 | $109.60 | $111.28 | 13,586,700 |
August 21 2025 | $108.42 | $109.57 | $107.96 | $109.23 | 12,194,900 |
August 20 2025 | $107.88 | $109.33 | $107.68 | $108.53 | 18,959,700 |
August 19 2025 | $106.20 | $107.46 | $106.15 | $107.42 | 16,113,600 |
August 18 2025 | $106.10 | $107.23 | $105.67 | $106.72 | 13,040,000 |
August 15 2025 | $106.19 | $107.56 | $105.95 | $106.49 | 19,271,900 |
August 14 2025 | $106.56 | $106.60 | $105.46 | $106.39 | 13,683,500 |
August 13 2025 | $105.02 | $106.61 | $104.77 | $106.61 | 17,958,700 |
August 12 2025 | $105.36 | $106.29 | $104.80 | $105.15 | 14,109,400 |
August 11 2025 | $106.12 | $106.54 | $104.56 | $104.85 | 13,570,700 |
August 08 2025 | $105.52 | $106.52 | $104.97 | $105.82 | 14,417,700 |
August 07 2025 | $106.15 | $107.06 | $104.91 | $104.97 | 13,468,300 |
August 06 2025 | $107.31 | $108.04 | $105.39 | $105.53 | 15,321,800 |
August 05 2025 | $106.23 | $106.83 | $105.09 | $106.25 | 21,314,300 |
August 04 2025 | $108.21 | $108.91 | $106.10 | $106.38 | 19,129,500 |
August 01 2025 | $110.97 | $111.50 | $107.86 | $108.63 | 19,652,000 |
July 31 2025 | $109.34 | $111.46 | $109.34 | $110.61 | 17,233,700 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
