The closing price for Exxon Mobil (XOM) last year was $118.74, on December 31. It was up 15.2% for the year. The latest price is $156.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $119.57 | $119.65 | $118.27 | $118.74 | 10,559,900 |
December 30 2025 | $119.49 | $120.18 | $119.02 | $119.38 | 11,150,500 |
December 29 2025 | $118.55 | $119.68 | $117.81 | $118.92 | 14,782,500 |
December 26 2025 | $117.31 | $117.96 | $116.95 | $117.52 | 8,066,100 |
December 24 2025 | $117.74 | $118.45 | $117.53 | $117.63 | 6,137,400 |
December 23 2025 | $116.89 | $118.43 | $116.74 | $117.83 | 12,567,600 |
December 22 2025 | $115.78 | $116.88 | $115.78 | $116.58 | 11,768,600 |
December 19 2025 | $115.20 | $116.00 | $114.42 | $115.14 | 45,412,800 |
December 18 2025 | $115.43 | $115.43 | $114.09 | $114.99 | 13,705,600 |
December 17 2025 | $113.68 | $116.05 | $113.64 | $115.85 | 18,502,200 |
December 16 2025 | $115.21 | $115.28 | $113.08 | $113.15 | 17,638,700 |
December 15 2025 | $117.43 | $117.44 | $115.29 | $116.19 | 16,358,700 |
December 12 2025 | $117.85 | $118.32 | $116.73 | $117.24 | 14,459,500 |
December 11 2025 | $117.52 | $118.76 | $117.48 | $117.95 | 14,781,800 |
December 10 2025 | $117.15 | $118.27 | $116.79 | $117.95 | 19,845,200 |
December 09 2025 | $115.34 | $118.87 | $115.33 | $116.68 | 23,790,800 |
December 08 2025 | $114.29 | $115.44 | $113.51 | $114.44 | 14,904,200 |
December 05 2025 | $115.20 | $117.20 | $114.86 | $114.99 | 12,516,900 |
December 04 2025 | $115.94 | $116.76 | $115.11 | $115.58 | 13,686,900 |
December 03 2025 | $114.41 | $116.41 | $114.34 | $116.23 | 16,819,100 |
December 02 2025 | $114.89 | $115.05 | $113.16 | $113.84 | 14,607,700 |
December 01 2025 | $114.55 | $115.85 | $114.55 | $115.08 | 12,658,100 |
November 28 2025 | $113.42 | $117.16 | $113.29 | $114.38 | 7,240,800 |
November 26 2025 | $112.89 | $114.20 | $112.79 | $113.24 | 11,650,600 |
November 25 2025 | $113.65 | $114.36 | $112.67 | $112.98 | 14,434,600 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.