Exxon Mobil (XOM)

Historical Prices For Exxon Mobil (XOM)

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	113.71	114.79	113.58	114.29	14,597,884	114.29
8/28/2025	112.87	113.64	112.07	113.35	14,189,643	113.35
8/27/2025	111.42	112.98	111.42	112.75	15,262,291	112.75
8/26/2025	111.37	111.81	110.36	111.49	18,149,604	111.49
8/25/2025	110.90	111.92	110.54	111.74	9,742,961	111.74
8/22/2025	109.60	111.41	109.60	111.28	13,586,704	111.28
8/21/2025	108.42	109.56	107.96	109.23	12,192,741	109.23
8/20/2025	107.88	109.33	107.68	108.53	18,958,826	108.53
8/19/2025	106.20	107.46	106.15	107.42	16,111,917	107.42
8/18/2025	106.10	107.23	105.67	106.72	13,035,119	106.72
8/15/2025	106.19	107.56	105.95	106.49	19,271,888	106.49
8/14/2025	107.55	107.59	106.44	107.38	13,681,155	106.39
8/13/2025	106.00	107.60	105.74	107.60	17,953,871	106.61
8/12/2025	106.34	107.28	105.78	106.13	14,112,024	105.15
8/11/2025	107.11	107.53	105.53	105.83	13,568,424	104.85
8/08/2025	106.50	107.51	105.95	106.80	14,421,790	105.81
8/07/2025	107.14	108.06	105.89	105.95	13,461,148	104.97
8/06/2025	108.31	109.05	106.37	106.51	15,322,678	105.53
8/05/2025	107.22	107.81	106.07	107.24	21,314,001	106.25
8/04/2025	109.22	109.92	107.08	107.37	19,123,946	106.38
8/01/2025	112.00	112.54	108.86	109.64	19,652,041	108.63
7/31/2025	110.36	112.50	110.36	111.64	17,231,354	110.61
7/30/2025	112.41	112.61	111.26	111.90	12,990,035	110.87
7/29/2025	111.90	113.00	111.41	112.88	15,927,204	111.84
7/28/2025	111.00	112.11	110.84	111.44	12,352,573	110.41
7/25/2025	110.73	110.98	109.70	110.40	10,548,965	109.38
7/24/2025	109.66	110.95	109.13	110.79	15,646,755	109.77
7/23/2025	108.93	110.00	108.85	109.93	12,002,262	108.92
7/22/2025	107.98	109.44	107.61	108.54	13,969,604	107.54
7/21/2025	107.60	108.77	107.44	108.05	17,010,084	107.05
7/18/2025	111.11	111.73	107.34	107.77	32,366,775	106.78
7/17/2025	111.49	112.23	111.09	111.66	13,151,187	110.63
7/16/2025	112.88	113.50	112.10	112.23	11,158,441	111.19
7/15/2025	113.66	114.06	112.59	112.91	10,958,236	111.87
7/14/2025	115.22	115.22	113.22	113.92	13,220,079	112.87
7/11/2025	114.85	115.76	114.50	115.43	11,683,922	114.37
7/10/2025	113.71	115.27	113.07	114.93	14,902,787	113.87
7/09/2025	113.92	114.27	113.27	113.80	10,652,219	112.75
7/08/2025	110.89	114.46	110.85	114.19	17,914,251	113.14
7/07/2025	111.54	112.05	110.22	111.11	15,415,738	110.09
7/03/2025	110.86	112.47	110.62	112.20	11,223,665	111.17
7/02/2025	110.00	111.36	108.83	111.05	11,885,396	110.03
7/01/2025	108.13	109.64	107.15	109.24	15,536,037	108.23
6/30/2025	108.64	108.84	107.72	107.80	19,197,456	106.81
6/27/2025	109.93	110.10	108.37	109.38	22,002,095	108.37
6/26/2025	108.94	110.44	108.55	109.99	18,458,603	108.98
6/25/2025	108.11	109.24	107.70	108.37	17,481,862	107.37
6/24/2025	109.25	110.94	107.91	108.34	24,824,241	107.34
6/23/2025	116.70	116.95	111.16	111.74	26,578,822	110.71
6/20/2025	113.45	115.03	113.18	114.70	36,273,497	113.64
6/18/2025	114.61	115.24	112.94	113.19	17,968,969	112.15
6/17/2025	113.95	114.93	113.11	114.00	19,482,971	112.95
6/16/2025	111.82	113.16	111.13	112.48	22,938,881	111.44
6/13/2025	112.35	112.53	110.68	112.12	29,881,592	111.09
6/12/2025	108.92	110.19	108.22	109.73	17,464,392	108.72
6/11/2025	107.76	109.39	106.46	109.31	22,643,570	108.30
6/10/2025	106.07	107.64	105.93	107.22	17,633,493	106.23
6/09/2025	104.33	105.84	103.83	104.97	17,086,358	104.00
6/06/2025	102.76	104.50	102.67	104.27	15,487,916	103.31
6/05/2025	102.98	103.05	101.73	101.83	13,939,799	100.89
6/04/2025	103.92	104.92	102.30	102.30	15,644,609	101.36
6/03/2025	102.90	104.66	102.21	103.80	19,191,301	102.84
6/02/2025	103.75	103.85	102.22	103.05	17,289,483	102.10