Exxon Mobil (XOM)

Historical Prices For Exxon Mobil (XOM)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	114.37	115.45	112.23	112.43	21,201,714	112.43
4/02/2025	118.39	118.84	117.66	118.67	12,601,158	118.67
4/01/2025	119.22	119.28	117.93	119.04	12,423,919	119.04
3/31/2025	117.79	119.91	117.79	118.93	21,652,144	118.93
3/28/2025	118.10	118.46	117.23	117.73	10,233,462	117.73
3/27/2025	118.10	119.07	117.26	117.89	12,740,624	117.89
3/26/2025	117.68	119.18	117.68	118.27	14,112,118	118.27
3/25/2025	116.43	117.64	115.96	116.59	12,081,819	116.59
3/24/2025	115.68	116.91	115.58	115.80	14,202,567	115.80
3/21/2025	115.50	115.99	114.35	115.50	41,103,867	115.50
3/20/2025	114.72	116.47	114.21	115.90	16,922,526	115.90
3/19/2025	114.20	115.81	113.83	115.41	17,366,050	115.41
3/18/2025	114.09	114.54	112.57	113.64	15,992,576	113.64
3/17/2025	111.80	114.50	111.73	113.76	19,906,324	113.76
3/14/2025	108.94	112.18	108.31	111.90	15,890,101	111.90
3/13/2025	108.33	110.82	107.63	108.67	17,764,265	108.67
3/12/2025	109.05	110.13	108.42	109.13	14,119,652	109.13
3/11/2025	111.92	112.10	108.78	109.16	19,974,185	109.16
3/10/2025	109.28	112.56	109.08	111.80	22,746,296	111.80
3/07/2025	108.41	110.40	108.30	109.02	19,624,975	109.02
3/06/2025	105.43	108.11	104.36	107.62	17,276,317	107.62
3/05/2025	105.84	106.33	103.67	105.44	24,817,916	105.44
3/04/2025	106.36	108.96	105.94	107.54	19,396,635	107.54
3/03/2025	111.70	112.16	106.51	107.76	19,429,785	107.76
2/28/2025	110.11	111.58	109.34	111.33	18,821,682	111.33
2/27/2025	110.01	111.29	109.28	110.15	15,292,010	110.15
2/26/2025	109.74	109.87	108.52	109.46	10,444,169	109.46
2/25/2025	111.30	112.13	108.89	109.73	14,496,448	109.73
2/24/2025	110.93	111.86	110.32	111.27	13,151,603	111.27
2/21/2025	111.32	111.85	110.56	110.69	14,710,080	110.69
2/20/2025	110.57	112.42	109.95	112.00	16,316,237	112.00
2/19/2025	110.75	112.13	110.06	110.30	10,959,141	110.30
2/18/2025	108.63	110.99	108.32	110.14	20,059,613	110.14
2/14/2025	108.52	110.23	108.10	108.24	15,733,574	108.24
2/13/2025	107.15	108.41	106.52	108.13	15,444,664	108.13
2/12/2025	110.05	110.23	107.18	107.35	18,240,289	107.35
2/11/2025	111.60	112.51	110.82	111.67	12,710,779	110.68
2/10/2025	110.00	111.03	109.88	110.97	12,334,659	109.99
2/07/2025	108.78	109.73	108.32	108.89	10,051,661	107.92
2/06/2025	110.77	111.05	107.98	108.43	13,409,868	107.47
2/05/2025	109.74	110.01	109.10	109.88	13,363,511	108.91
2/04/2025	106.70	110.28	106.53	109.96	14,833,301	108.98
2/03/2025	106.64	107.30	105.32	107.09	14,618,316	106.14
1/31/2025	110.55	110.55	106.09	106.83	20,381,464	105.88
1/30/2025	109.24	109.85	108.70	109.57	14,340,112	108.60
1/29/2025	107.71	108.78	107.47	108.67	12,339,461	107.71
1/28/2025	110.41	110.87	107.79	108.04	16,356,245	107.08
1/27/2025	109.01	110.45	108.39	110.17	16,652,379	109.19
1/24/2025	110.24	110.71	108.41	108.66	14,235,928	107.70
1/23/2025	110.31	111.14	109.61	110.15	13,718,435	109.17
1/22/2025	111.20	111.57	109.40	109.53	15,715,227	108.56
1/21/2025	112.05	112.17	111.13	111.47	20,411,063	110.48
1/17/2025	111.03	112.86	110.82	112.32	19,298,513	111.32
1/16/2025	111.19	111.69	110.55	111.32	10,351,762	110.33
1/15/2025	110.05	111.73	109.47	111.51	14,562,739	110.52
1/14/2025	108.79	109.76	107.83	109.72	11,187,706	108.75
1/13/2025	107.13	109.63	107.13	109.29	17,072,161	108.32
1/10/2025	108.70	110.10	105.78	106.54	20,052,561	105.59
1/08/2025	107.31	107.71	106.01	106.93	17,858,121	105.98
1/07/2025	108.94	110.06	108.28	108.75	12,611,642	107.79
1/06/2025	108.24	109.78	107.52	107.74	15,620,907	106.78