Get the Stockscreener App
117.22
1.21%
1.40
After Hours:
117.00
-0.22
-0.19%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Exxon Mobil Corp Stock (XOM) Price History
The historical daily chart and data for Exxon Mobil Corp stock (XOM), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $117.22.
- Exxon Mobil Corp all-time high stock price is $123.75, occurred on April 12, 2024.
- The lowest Exxon Mobil Corp stock price recorded was $30.11 on March 23, 2020. Since then, Exxon Mobil Corp's stock price has risen over 289.31% to $117.22 now.
- The 52-week high stock price for XOM is $123.75, representing a 5.57% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for XOM is $95.77, indicating a -18.30% decrease from the current share price, occurred on January 22, 2024.
- The closing price of Exxon Mobil Corp (XOM) stock in the beginning of 2023 was $63.55. The stock closed the year at $110.30, a gain of over 73.58% for the year.
The table below shows more information about XOM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $117.4 | $115.0 | $2.43 | 12,687,525.0 | +1.21% |
| Sep 27, 2024 | $116.1 | $113.2 | $2.84 | 15,560,397.0 | +2.68% |
| Sep 26, 2024 | $113.5 | $111.1 | $2.34 | 16,493,720.0 | -1.72% |
| Sep 25, 2024 | $117.0 | $114.0 | $3.01 | 13,355,527.0 | -1.95% |
| Sep 24, 2024 | $118.2 | $116.8 | $1.33 | 11,073,244.0 | -0.26% |
| Sep 23, 2024 | $117.8 | $115.1 | $2.67 | 14,849,209.0 | +1.81% |
| Sep 20, 2024 | $115.5 | $114.2 | $1.26 | 30,540,195.0 | -0.63% |
| Sep 19, 2024 | $117.6 | $115.2 | $2.39 | 12,404,813.0 | +1.24% |
| Sep 18, 2024 | $115.6 | $113.8 | $1.82 | 11,721,415.0 | +0.35% |
| Sep 17, 2024 | $114.4 | $112.1 | $2.25 | 11,946,174.0 | +1.30% |
| Sep 16, 2024 | $113.1 | $111.7 | $1.39 | 11,283,713.0 | +1.40% |
| Sep 13, 2024 | $112.5 | $110.9 | $1.54 | 9,836,204.0 | -0.07% |
| Sep 12, 2024 | $111.3 | $109.8 | $1.57 | 15,495,498.0 | +1.38% |
| Sep 11, 2024 | $111.0 | $107.8 | $3.18 | 18,970,248.0 | -0.99% |
| Sep 10, 2024 | $115.4 | $110.2 | $5.23 | 20,629,657.0 | -3.64% |
| Sep 09, 2024 | $116.2 | $112.7 | $3.49 | 21,237,366.0 | +2.10% |
| Sep 06, 2024 | $114.2 | $111.7 | $2.45 | 13,193,224.0 | -0.47% |
| Sep 05, 2024 | $115.3 | $113.1 | $2.21 | 16,904,329.0 | -0.78% |
| Sep 04, 2024 | $116.2 | $114.0 | $2.18 | 12,300,790.0 | -1.22% |
Exxon Mobil Corp Stock (XOM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Exxon Mobil Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Exxon Mobil Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Exxon Mobil Corp Stock (XOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $118.2 | $107.8 | $10.39 | 318,487,354.0 | -0.61% |
| Aug, 2024 | $120.5 | $113.2 | $7.25 | 274,080,528.0 | -0.55% |
| Jul, 2024 | $119.9 | $110.4 | $9.50 | 264,463,360.0 | +3.01% |
| Jun, 2024 | $116.5 | $108.2 | $8.36 | 331,622,130.0 | -1.83% |
| May, 2024 | $119.9 | $112.8 | $7.08 | 396,451,152.0 | -0.85% |
| Apr, 2024 | $123.8 | $115.4 | $8.37 | 378,993,564.0 | +1.75% |
| Mar, 2024 | $116.5 | $104.0 | $12.42 | 355,241,882.0 | +11.21% |
| Feb, 2024 | $105.4 | $100.4 | $5.01 | 360,842,125.0 | +1.66% |
| Jan, 2024 | $104.9 | $95.77 | $9.11 | 412,397,064.0 | +2.83% |
Exxon Mobil Corp Stock (XOM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $104.2 | $97.48 | $6.74 | 444,471,556.0 | -2.69% |
| Nov, 2023 | $109.2 | $101.2 | $8.04 | 433,919,163.0 | -2.94% |
| Oct, 2023 | $117.8 | $104.5 | $13.25 | 493,685,410.0 | -9.98% |
| Sep, 2023 | $120.7 | $112.2 | $8.50 | 320,675,567.0 | +5.75% |
| Aug, 2023 | $112.1 | $104.6 | $7.50 | 317,034,035.0 | +3.68% |
| Jul, 2023 | $108.5 | $100.2 | $8.24 | 351,386,097.0 | -0.01% |
| Jun, 2023 | $109.1 | $101.3 | $7.88 | 321,111,505.0 | +4.96% |
| May, 2023 | $117.3 | $101.7 | $15.56 | 320,096,808.0 | -13.66% |
| Apr, 2023 | $119.9 | $113.1 | $6.80 | 289,155,321.0 | +7.92% |
| Mar, 2023 | $113.8 | $98.02 | $15.82 | 412,553,711.0 | -0.23% |
| Feb, 2023 | $119.6 | $108.6 | $10.99 | 311,196,283.0 | -5.26% |
| Jan, 2023 | $117.8 | $99.23 | $18.55 | 329,688,083.0 | +5.18% |
Exxon Mobil Corp Stock (XOM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $112.1 | $102.4 | $9.70 | 376,509,708.0 | -0.93% |
| Nov, 2022 | $114.7 | $107.5 | $7.18 | 368,015,709.0 | +0.48% |
| Oct, 2022 | $112.9 | $89.72 | $23.19 | 431,633,161.0 | +26.92% |
| Sep, 2022 | $99.19 | $83.89 | $15.30 | 410,835,597.0 | -8.66% |
| Aug, 2022 | $101.6 | $86.28 | $15.28 | 421,850,718.0 | -1.42% |
| Jul, 2022 | $97.52 | $80.69 | $16.83 | 372,143,448.0 | +13.10% |
| Jun, 2022 | $105.6 | $83.52 | $22.05 | 584,518,865.0 | -10.69% |
| May, 2022 | $99.78 | $83.40 | $16.38 | 654,414,602.0 | +12.61% |
| Apr, 2022 | $89.80 | $79.29 | $10.51 | 505,595,237.0 | +3.22% |
| Mar, 2022 | $91.50 | $76.25 | $15.25 | 853,043,701.0 | +5.32% |
| Feb, 2022 | $83.08 | $74.03 | $9.05 | 628,557,847.0 | +3.24% |
| Jan, 2022 | $76.42 | $61.21 | $15.21 | 598,358,416.0 | +24.14% |
1.22%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):