The average closing price for Exxon Mobil (XOM) between May 3, 2021 and May 3, 2025 is $91.93. It is up 114.5% in that time. The latest price is $106.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 28 2025 | $108.75 | $109.25 | $104.15 | $106.21 | 76,742,587 |
Week of April 21 2025 | $105.61 | $109.30 | $104.12 | $108.57 | 65,403,700 |
Week of April 14 2025 | $105.03 | $108.55 | $102.72 | $106.92 | 62,708,322 |
Week of April 07 2025 | $100.39 | $106.58 | $97.80 | $103.14 | 149,163,439 |
Week of March 31 2025 | $117.79 | $119.91 | $103.83 | $104.34 | 98,738,351 |
Week of March 24 2025 | $115.68 | $119.18 | $115.58 | $117.73 | 63,376,250 |
Week of March 17 2025 | $111.80 | $116.47 | $111.73 | $115.50 | 110,556,070 |
Week of March 10 2025 | $109.28 | $112.57 | $107.63 | $111.90 | 90,363,210 |
Week of March 03 2025 | $111.70 | $112.16 | $103.67 | $109.02 | 99,699,242 |
Week of February 24 2025 | $110.93 | $112.13 | $108.52 | $111.33 | 72,211,680 |
Week of February 17 2025 | $108.63 | $112.42 | $108.32 | $110.69 | 62,060,791 |
Week of February 10 2025 | $109.03 | $111.51 | $106.52 | $108.24 | 74,292,929 |
Week of February 03 2025 | $105.69 | $110.07 | $104.39 | $107.92 | 66,286,310 |
Week of January 27 2025 | $108.04 | $109.89 | $105.15 | $105.88 | 78,862,009 |
Week of January 20 2025 | $111.06 | $111.18 | $107.45 | $107.70 | 64,096,969 |
Week of January 13 2025 | $106.18 | $111.86 | $106.18 | $111.32 | 72,450,770 |
Week of January 06 2025 | $107.28 | $109.12 | $104.84 | $105.60 | 65,412,179 |
Week of December 30 2024 | $105.36 | $108.03 | $104.57 | $106.90 | 50,391,870 |
Week of December 23 2024 | $104.38 | $107.03 | $103.99 | $105.54 | 41,689,395 |
Week of December 16 2024 | $109.22 | $109.42 | $103.91 | $104.93 | 115,631,342 |
Week of December 09 2024 | $113.62 | $113.92 | $109.27 | $109.86 | 98,445,089 |
Week of December 02 2024 | $117.00 | $117.67 | $112.49 | $112.56 | 75,886,740 |
Week of November 25 2024 | $120.35 | $120.80 | $115.91 | $116.91 | 61,913,250 |
Week of November 18 2024 | $118.73 | $122.12 | $117.15 | $120.71 | 65,187,860 |
Week of November 11 2024 | $118.95 | $120.80 | $116.79 | $118.25 | 71,163,901 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
