Exxon Mobil

XOM
🏛️ usa →
111.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 112.56 113.02 111.29 111.99 14.8M
2025-09-30 113.38 113.44 111.94 112.73 14.1M
2025-09-29 116.06 116.50 113.67 114.22 16.4M
2025-09-26 115.96 118.36 115.92 117.22 18.6M
2025-09-25 114.64 115.90 114.41 115.59 15.0M
2025-09-24 114.57 115.76 114.47 114.56 14.8M
2025-09-23 112.72 114.75 112.48 113.95 25.4M
2025-09-22 112.45 112.80 111.56 112.02 15.6M
2025-09-19 113.90 113.98 112.64 112.82 38.7M
2025-09-18 115.17 115.35 113.40 113.93 14.6M
2025-09-17 114.53 115.49 114.05 115.29 13.3M
2025-09-16 112.96 115.32 112.78 114.68 17.2M
2025-09-15 112.18 112.46 111.32 112.35 12.9M
2025-09-12 112.86 113.22 111.88 112.16 11.1M
2025-09-11 111.40 112.77 110.87 112.14 11.5M
2025-09-10 111.16 112.56 110.84 112.50 15.8M
2025-09-09 110.53 112.51 110.53 110.65 14.9M
2025-09-08 109.73 110.05 108.35 109.85 15.4M
2025-09-05 111.60 111.78 109.02 109.23 16.8M
2025-09-04 112.11 113.13 111.38 112.40 12.9M
2025-09-03 113.97 114.43 111.46 111.91 14.9M
2025-09-02 114.18 115.24 113.33 114.69 15.2M
2025-08-29 113.72 114.79 113.58 114.29 14.6M
2025-08-28 112.87 113.65 112.07 113.35 14.2M
2025-08-27 111.42 112.98 111.42 112.75 15.3M
2025-08-26 111.37 111.81 110.36 111.49 18.1M
2025-08-25 110.90 111.92 110.54 111.74 9.7M
2025-08-22 109.60 111.41 109.60 111.28 13.6M
2025-08-21 108.42 109.57 107.96 109.23 12.2M
2025-08-20 107.88 109.33 107.68 108.53 19.0M
2025-08-19 106.20 107.46 106.15 107.42 16.1M
2025-08-18 106.10 107.23 105.67 106.72 13.0M
2025-08-15 106.19 107.56 105.95 106.49 19.3M
2025-08-14 107.55 107.59 106.44 107.38 13.7M
2025-08-13 106.00 107.60 105.74 107.60 18.0M
2025-08-12 106.34 107.28 105.78 106.13 14.1M
2025-08-11 107.11 107.54 105.53 105.83 13.6M
2025-08-08 106.50 107.51 105.95 106.80 14.4M
2025-08-07 107.14 108.06 105.89 105.95 13.5M
2025-08-06 108.31 109.05 106.37 106.51 15.3M
2025-08-05 107.22 107.82 106.07 107.24 21.3M
2025-08-04 109.22 109.92 107.09 107.37 19.1M
2025-08-01 112.00 112.54 108.86 109.64 19.7M
2025-07-31 110.36 112.50 110.36 111.64 17.2M
2025-07-30 112.41 112.61 111.26 111.90 13.0M
2025-07-29 111.90 113.00 111.41 112.88 15.9M
2025-07-28 111.00 112.11 110.84 111.44 12.4M
2025-07-25 110.73 110.98 109.70 110.40 10.5M
2025-07-24 109.66 110.95 109.13 110.79 15.6M
2025-07-23 108.93 110.00 108.85 109.93 12.0M
2025-07-22 107.98 109.44 107.61 108.54 14.0M
2025-07-21 107.60 108.77 107.44 108.05 17.0M
2025-07-18 111.11 111.73 107.34 107.77 32.4M
2025-07-17 111.49 112.23 111.09 111.66 13.2M
2025-07-16 112.88 113.50 112.10 112.23 11.2M
2025-07-15 113.66 114.06 112.60 112.91 11.0M
2025-07-14 115.23 115.23 113.22 113.92 13.2M
2025-07-11 114.85 115.76 114.51 115.43 11.7M
2025-07-10 113.71 115.27 113.07 114.93 14.9M
2025-07-09 113.92 114.27 113.27 113.80 10.7M
2025-07-08 110.89 114.46 110.85 114.19 17.9M
2025-07-07 111.54 112.05 110.22 111.11 15.4M
2025-07-03 110.86 112.47 110.62 112.20 11.2M
2025-07-02 110.00 111.36 108.83 111.05 11.9M
2025-07-01 108.13 109.64 107.15 109.24 15.5M
2025-06-30 108.64 108.84 107.72 107.80 19.2M
2025-06-27 109.94 110.10 108.37 109.38 22.0M
2025-06-26 108.94 110.44 108.55 109.99 18.3M
2025-06-25 108.11 109.24 107.70 108.37 17.5M
2025-06-24 109.25 110.94 107.91 108.34 24.8M
2025-06-23 116.70 116.95 111.16 111.74 26.6M
2025-06-20 113.45 115.04 113.18 114.70 36.3M
2025-06-18 114.61 115.24 112.94 113.19 18.0M
2025-06-17 113.95 114.93 113.11 114.00 19.5M
2025-06-16 111.82 113.16 111.13 112.48 23.0M
2025-06-13 112.35 112.53 110.68 112.12 28.5M
2025-06-12 108.92 110.19 108.22 109.73 17.5M
2025-06-11 107.76 109.39 106.46 109.31 22.6M
2025-06-10 106.08 107.65 105.93 107.22 17.6M
2025-06-09 104.33 105.85 103.83 104.97 17.1M
2025-06-06 102.76 104.50 102.68 104.27 15.5M
2025-06-05 102.98 103.05 101.73 101.83 13.9M
2025-06-04 103.92 104.92 102.30 102.30 15.6M
2025-06-03 102.90 104.66 102.21 103.80 19.2M
2025-06-02 103.75 103.85 102.22 103.05 17.3M
2025-05-30 102.16 102.39 101.19 102.30 28.6M
2025-05-29 102.28 102.85 101.75 102.69 13.8M
2025-05-28 104.29 104.43 101.79 102.11 14.3M
2025-05-27 103.49 103.86 102.90 103.52 13.0M
2025-05-23 102.60 103.47 102.07 103.03 12.1M
2025-05-22 103.06 103.47 101.89 102.97 13.4M
2025-05-21 104.53 104.97 103.64 103.66 16.7M
2025-05-20 106.39 106.72 104.78 104.95 12.4M
2025-05-19 107.57 107.57 105.72 106.47 16.8M
2025-05-16 108.65 108.89 107.45 108.19 14.0M
2025-05-15 106.49 108.65 105.97 108.58 15.0M
2025-05-14 108.86 108.86 107.93 108.48 15.5M
2025-05-13 109.32 110.51 109.02 109.46 13.4M
2025-05-12 110.27 110.44 108.32 109.16 14.2M
2025-05-09 107.14 107.75 106.38 107.31 11.0M
2025-05-08 105.34 107.39 105.34 106.07 19.2M
2025-05-07 104.99 105.29 104.07 104.61 12.3M
2025-05-06 103.89 105.98 103.48 104.71 16.3M
2025-05-05 104.65 104.66 103.07 103.27 19.6M
2025-05-02 107.72 109.00 104.55 106.21 16.6M
2025-05-01 105.10 106.92 104.98 105.78 18.6M
2025-04-30 107.42 107.42 104.15 105.63 20.4M
2025-04-29 107.74 108.83 107.52 108.36 9.5M
2025-04-28 108.75 109.25 107.68 108.63 13.9M
2025-04-25 108.14 108.76 107.42 108.57 11.2M
2025-04-24 107.97 108.88 106.96 108.63 9.8M
2025-04-23 108.81 109.30 106.47 107.37 14.3M
2025-04-22 106.14 108.94 106.14 108.30 13.1M
2025-04-21 105.61 105.63 104.12 105.35 16.9M
2025-04-17 104.69 108.55 104.46 106.92 17.9M
2025-04-16 103.95 105.59 103.70 104.19 13.6M
2025-04-15 103.64 105.41 103.00 103.10 13.2M
2025-04-14 105.03 105.09 102.72 103.39 18.0M
2025-04-11 100.30 103.93 98.79 103.14 22.9M
2025-04-10 103.71 103.78 97.80 99.93 34.0M
2025-04-09 99.37 106.58 98.13 105.80 30.1M
2025-04-08 105.46 105.60 99.01 100.77 27.1M
2025-04-07 100.39 105.80 98.46 102.94 35.1M
2025-04-04 109.87 110.83 103.83 104.34 30.8M
2025-04-03 114.37 115.45 112.23 112.43 21.2M
2025-04-02 118.39 118.84 117.66 118.67 12.6M
2025-04-01 119.22 119.28 117.93 119.04 12.4M
2025-03-31 117.79 119.91 117.79 118.93 21.7M
2025-03-28 118.10 118.46 117.24 117.73 10.2M
2025-03-27 118.10 119.07 117.26 117.89 12.7M
2025-03-26 117.68 119.18 117.68 118.27 14.1M
2025-03-25 116.43 117.64 115.96 116.59 12.1M
2025-03-24 115.68 116.91 115.58 115.80 14.2M
2025-03-21 115.50 115.99 114.35 115.50 41.1M
2025-03-20 114.72 116.47 114.21 115.90 16.2M
2025-03-19 114.20 115.82 113.83 115.41 17.3M
2025-03-18 114.09 114.54 112.57 113.64 16.0M
2025-03-17 111.80 114.50 111.73 113.76 19.9M
2025-03-14 108.94 112.18 108.31 111.90 15.9M
2025-03-13 108.33 110.82 107.63 108.67 17.8M
2025-03-12 109.05 110.13 108.42 109.13 14.1M
2025-03-11 111.92 112.10 108.79 109.16 19.9M
2025-03-10 109.28 112.57 109.08 111.80 22.7M
2025-03-07 108.41 110.40 108.30 109.02 19.6M
2025-03-06 105.43 108.11 104.36 107.62 17.2M
2025-03-05 105.84 106.33 103.67 105.44 24.8M
2025-03-04 106.36 108.96 105.94 107.54 19.4M
2025-03-03 111.70 112.16 106.51 107.76 18.7M
2025-02-28 110.11 111.58 109.34 111.33 18.8M
2025-02-27 110.01 111.29 109.28 110.15 15.3M
2025-02-26 109.74 109.87 108.52 109.46 10.4M
2025-02-25 111.30 112.13 108.89 109.73 14.5M
2025-02-24 110.93 111.86 110.32 111.27 13.2M
2025-02-21 111.32 111.85 110.56 110.69 14.7M
2025-02-20 110.57 112.42 109.95 112.00 16.3M
2025-02-19 110.76 112.13 110.06 110.30 11.0M
2025-02-18 108.63 110.99 108.32 110.14 20.1M
2025-02-14 108.52 110.23 108.10 108.24 15.7M
2025-02-13 107.15 108.41 106.52 108.13 15.5M
2025-02-12 110.05 110.23 107.18 107.35 18.2M
2025-02-11 111.60 112.51 110.82 111.67 12.7M
2025-02-10 110.01 111.03 109.88 110.97 12.1M
2025-02-07 108.78 109.73 108.32 108.89 10.1M
2025-02-06 110.77 111.05 107.99 108.43 13.4M
2025-02-05 109.74 110.01 109.10 109.88 13.4M
2025-02-04 106.71 110.28 106.53 109.96 14.8M
2025-02-03 106.64 107.30 105.32 107.09 14.6M
2025-01-31 110.55 110.55 106.10 106.83 20.4M
2025-01-30 109.24 109.85 108.70 109.57 14.3M
2025-01-29 107.71 108.78 107.47 108.67 12.3M
2025-01-28 110.41 110.87 107.79 108.04 15.9M
2025-01-27 109.01 110.45 108.39 110.17 15.9M
2025-01-24 110.24 110.71 108.41 108.66 14.2M
2025-01-23 110.31 111.14 109.61 110.15 13.7M
2025-01-22 111.20 111.57 109.40 109.53 15.7M
2025-01-21 112.05 112.18 111.13 111.47 20.4M
2025-01-17 111.03 112.87 110.82 112.32 19.3M
2025-01-16 111.19 111.69 110.55 111.32 10.4M
2025-01-15 110.05 111.73 109.47 111.51 14.5M
2025-01-14 108.79 109.76 107.83 109.72 11.2M
2025-01-13 107.13 109.63 107.13 109.29 17.1M
2025-01-10 108.70 110.10 105.78 106.54 19.3M
2025-01-08 107.31 107.71 106.01 106.93 17.9M
2025-01-07 108.94 110.06 108.28 108.75 12.6M
2025-01-06 108.24 109.78 107.52 107.74 15.6M
2025-01-03 108.00 108.49 107.46 107.86 14.2M
2025-01-02 108.28 109.00 106.88 107.31 12.7M