The average closing price for Exxon Mobil (XOM) between August 4, 2025 and October 4, 2025 is $110.83. It is up 4.7% in that time. The latest price is $113.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 | $111.90 | $113.75 | $111.90 | $113.26 | 12,948,600 |
October 02 2025 | $111.97 | $113.09 | $111.03 | $111.29 | 13,059,400 |
October 01 2025 | $112.56 | $113.02 | $111.29 | $111.99 | 15,014,770 |
September 30 2025 | $113.35 | $113.44 | $111.94 | $112.75 | 14,077,627 |
September 29 2025 | $116.06 | $116.50 | $113.67 | $114.22 | 13,502,995 |
September 26 2025 | $115.96 | $118.36 | $115.92 | $117.22 | 18,566,200 |
September 25 2025 | $114.64 | $115.90 | $114.41 | $115.59 | 15,012,600 |
September 24 2025 | $114.57 | $115.76 | $114.47 | $114.56 | 14,756,100 |
September 23 2025 | $112.72 | $114.75 | $112.48 | $113.95 | 25,369,100 |
September 22 2025 | $112.45 | $112.80 | $111.56 | $112.02 | 15,611,500 |
September 19 2025 | $113.90 | $113.98 | $112.64 | $112.82 | 38,746,500 |
September 18 2025 | $115.17 | $115.35 | $113.40 | $113.93 | 14,628,700 |
September 17 2025 | $114.53 | $115.49 | $114.05 | $115.29 | 13,302,000 |
September 16 2025 | $112.96 | $115.32 | $112.78 | $114.68 | 17,208,000 |
September 15 2025 | $112.18 | $112.46 | $111.32 | $112.35 | 12,880,500 |
September 12 2025 | $112.86 | $113.22 | $111.88 | $112.16 | 11,105,700 |
September 11 2025 | $111.40 | $112.77 | $110.87 | $112.14 | 11,534,500 |
September 10 2025 | $111.16 | $112.56 | $110.84 | $112.50 | 15,837,600 |
September 09 2025 | $110.53 | $112.51 | $110.53 | $110.65 | 14,899,500 |
September 08 2025 | $109.73 | $110.05 | $108.35 | $109.85 | 15,440,500 |
September 05 2025 | $111.60 | $111.78 | $109.02 | $109.23 | 16,826,700 |
September 04 2025 | $112.11 | $113.13 | $111.38 | $112.40 | 12,864,400 |
September 03 2025 | $113.97 | $114.43 | $111.46 | $111.91 | 14,920,100 |
September 02 2025 | $114.18 | $115.24 | $113.33 | $114.69 | 15,206,700 |
August 29 2025 | $113.72 | $114.79 | $113.58 | $114.29 | 14,597,900 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
