Exxon Mobil (XOM)

Historical Prices For Exxon Mobil (XOM)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	102.16	102.39	101.19	102.30	28,645,836	102.30
5/29/2025	102.28	102.84	101.75	102.69	13,877,748	102.69
5/28/2025	104.29	104.43	101.79	102.11	14,270,324	102.11
5/27/2025	103.49	103.86	102.90	103.52	13,042,935	103.52
5/23/2025	102.60	103.47	102.07	103.03	12,061,642	103.03
5/22/2025	103.06	103.47	101.89	102.97	13,416,014	102.97
5/21/2025	104.53	104.97	103.64	103.66	16,714,121	103.66
5/20/2025	106.39	106.72	104.78	104.95	12,424,110	104.95
5/19/2025	107.57	107.57	105.72	106.47	16,801,620	106.47
5/16/2025	108.65	108.89	107.45	108.19	14,177,988	108.19
5/15/2025	106.49	108.65	105.97	108.58	15,004,122	108.58
5/14/2025	108.86	108.86	107.93	108.48	16,231,543	107.49
5/13/2025	109.32	110.51	109.02	109.46	13,350,166	108.46
5/12/2025	110.27	110.40	108.32	109.16	14,243,747	108.16
5/09/2025	107.14	107.75	106.38	107.31	10,992,096	106.33
5/08/2025	105.34	107.39	105.34	106.07	19,947,295	105.10
5/07/2025	104.99	105.29	104.07	104.61	12,333,473	103.66
5/06/2025	103.89	105.98	103.48	104.71	16,301,871	103.75
5/05/2025	104.65	104.66	103.07	103.27	19,622,053	102.33
5/02/2025	107.72	109.00	104.55	106.21	16,581,885	105.24
5/01/2025	105.10	106.92	104.98	105.78	18,663,120	104.81
4/30/2025	107.42	107.42	104.15	105.63	20,359,909	104.67
4/29/2025	107.74	108.83	107.52	108.36	9,482,882	107.37
4/28/2025	108.75	109.25	107.68	108.63	13,890,349	107.64
4/25/2025	108.14	108.75	107.42	108.57	11,245,797	107.58
4/24/2025	107.97	108.88	106.96	108.63	9,848,962	107.64
4/23/2025	108.81	109.30	106.47	107.37	14,342,366	106.39
4/22/2025	106.14	108.94	106.14	108.30	13,215,806	107.31
4/21/2025	105.61	105.63	104.12	105.35	16,925,210	104.39
4/17/2025	104.69	108.55	104.46	106.92	17,916,482	105.94
4/16/2025	103.95	105.59	103.69	104.19	13,605,690	103.24
4/15/2025	103.64	105.41	103.00	103.10	13,163,800	102.16
4/14/2025	105.03	105.09	102.72	103.39	18,019,511	102.45
4/11/2025	100.30	103.93	98.80	103.14	22,884,830	102.20
4/10/2025	103.71	103.78	97.80	99.93	33,971,321	99.02
4/09/2025	99.37	106.58	98.13	105.80	30,059,755	104.83
4/08/2025	105.46	105.60	99.01	100.77	27,140,080	99.85
4/07/2025	100.39	104.96	98.46	102.94	35,159,992	102.00
4/04/2025	109.86	110.83	104.52	104.34	30,875,454	103.39
4/03/2025	114.37	115.45	112.23	112.43	21,201,714	111.40
4/02/2025	118.39	118.84	117.66	118.67	12,601,158	117.59
4/01/2025	119.22	119.28	117.93	119.04	12,423,919	117.95
3/31/2025	117.79	119.91	117.79	118.93	21,652,144	117.84
3/28/2025	118.10	118.46	117.23	117.73	10,233,462	116.66
3/27/2025	118.10	119.07	117.26	117.89	12,740,624	116.81
3/26/2025	117.68	119.18	117.68	118.27	14,112,118	117.19
3/25/2025	116.43	117.64	115.96	116.59	12,081,819	115.53
3/24/2025	115.68	116.91	115.58	115.80	14,202,567	114.74
3/21/2025	115.50	115.99	114.35	115.50	41,103,867	114.45
3/20/2025	114.72	116.47	114.21	115.90	16,922,526	114.84
3/19/2025	114.20	115.81	113.83	115.41	17,366,050	114.36
3/18/2025	114.09	114.54	112.57	113.64	15,992,576	112.60
3/17/2025	111.80	114.50	111.73	113.76	19,906,324	112.72
3/14/2025	108.94	112.18	108.31	111.90	15,890,101	110.88
3/13/2025	108.33	110.82	107.63	108.67	17,764,265	107.68
3/12/2025	109.05	110.13	108.42	109.13	14,119,652	108.13
3/11/2025	111.92	112.10	108.78	109.16	19,974,185	108.16
3/10/2025	109.28	112.56	109.08	111.80	22,746,296	110.78
3/07/2025	108.41	110.40	108.30	109.02	19,624,975	108.03
3/06/2025	105.43	108.11	104.36	107.62	17,276,317	106.64
3/05/2025	105.84	106.33	103.67	105.44	24,817,916	104.48
3/04/2025	106.36	108.96	105.94	107.54	19,396,635	106.56
3/03/2025	111.70	112.16	106.51	107.76	19,429,785	106.78