Shares Magazine
$117.40-1.10 (-0.93%)28 Mar 2025, 19:13
Exxon Mobil Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $117.66 | $118.38 | $117.25 | $117.40 | 128,212 |
| Mar 27, 2025 | $118.18 | $119.03 | $117.44 | $118.50 | 60,316 |
| Mar 26, 2025 | $117.84 | $119.15 | $117.22 | $118.40 | 107,738 |
| Mar 25, 2025 | $116.23 | $117.52 | $116.00 | $116.40 | 122,751 |
| Mar 24, 2025 | $115.82 | $116.90 | $115.42 | $116.20 | 149,372 |
| Mar 21, 2025 | $115.69 | $115.88 | $114.38 | $114.90 | 57,833 |
| Mar 20, 2025 | $114.70 | $115.93 | $114.34 | $115.30 | 48,505 |
| Mar 19, 2025 | $113.95 | $115.49 | $113.88 | $114.70 | 46,715 |
| Mar 18, 2025 | $114.30 | $114.52 | $112.65 | $113.10 | 74,134 |
| Mar 17, 2025 | $111.58 | $114.44 | $111.58 | $114.10 | 81,308 |
| Mar 14, 2025 | $108.48 | $112.08 | $108.43 | $111.00 | 37,070 |
| Mar 13, 2025 | $109.00 | $110.75 | $107.70 | $108.80 | 117,476 |
| Mar 12, 2025 | $108.73 | $110.05 | $108.43 | $109.50 | 47,735 |
| Mar 11, 2025 | $111.75 | $112.06 | $108.94 | $109.70 | 128,258 |
| Mar 10, 2025 | $108.75 | $112.52 | $108.75 | $110.60 | 35,628 |
| Mar 7, 2025 | $108.00 | $110.24 | $108.00 | $109.00 | 70,024 |
| Mar 6, 2025 | $105.11 | $106.89 | $104.40 | $104.00 | 51,142 |
| Mar 5, 2025 | $107.20 | $107.20 | $103.69 | $104.00 | 80,597 |
| Mar 4, 2025 | $107.76 | $108.43 | $105.96 | $107.40 | 51,762 |
| Mar 3, 2025 | $111.91 | $112.10 | $107.79 | $110.30 | 35,624 |
| Feb 28, 2025 | $109.95 | $110.68 | $109.37 | $109.90 | 26,006 |
| Feb 27, 2025 | $110.08 | $111.25 | $109.30 | $110.80 | 21,050 |
| Feb 26, 2025 | $109.55 | $109.86 | $108.56 | $109.10 | 40,545 |
| Feb 25, 2025 | $111.30 | $112.09 | $108.93 | $109.20 | 48,841 |
| Feb 24, 2025 | $111.00 | $111.83 | $110.34 | $111.40 | 26,930 |
| Feb 21, 2025 | $112.00 | $112.00 | $110.60 | $109.70 | 29,243 |
| Feb 20, 2025 | $109.90 | $112.21 | $109.90 | $109.70 | 40,252 |
| Feb 19, 2025 | $110.84 | $112.10 | $110.11 | $109.70 | 34,885 |
| Feb 18, 2025 | $108.58 | $110.95 | $108.35 | $109.70 | 47,736 |
| Feb 14, 2025 | $108.58 | $110.21 | $108.39 | $109.70 | 29,651 |
| Feb 13, 2025 | $107.61 | $108.21 | $106.53 | $109.70 | 28,601 |
| Feb 12, 2025 | $110.68 | $110.68 | $107.60 | $109.70 | 55,152 |
| Feb 11, 2025 | $111.10 | $112.48 | $110.87 | $109.70 | 20,795 |
| Feb 10, 2025 | $109.92 | $110.94 | $109.90 | $109.70 | 17,720 |
| Feb 7, 2025 | $108.70 | $109.72 | $108.40 | $109.70 | 18,033 |
| Feb 6, 2025 | $110.30 | $111.03 | $108.10 | $109.70 | 41,572 |
| Feb 5, 2025 | $110.25 | $110.25 | $109.15 | $109.70 | 32,249 |
| Feb 4, 2025 | $106.54 | $110.25 | $106.30 | $109.90 | 20,890 |
| Feb 3, 2025 | $106.99 | $107.27 | $105.34 | $108.90 | 47,690 |
| Jan 31, 2025 | $110.69 | $110.69 | $106.83 | $108.90 | 95,874 |
| Jan 30, 2025 | $109.57 | $109.84 | $108.82 | $109.40 | 89,852 |
| Jan 29, 2025 | $107.92 | $108.61 | $107.50 | $108.40 | 35,050 |
| Jan 28, 2025 | $110.28 | $110.81 | $107.94 | $108.90 | 35,350 |
| Jan 27, 2025 | $109.12 | $109.95 | $108.40 | $109.10 | 20,742 |
| Jan 24, 2025 | $110.31 | $110.69 | $108.42 | $109.10 | 29,546 |
| Jan 23, 2025 | $110.04 | $111.06 | $109.63 | $110.00 | 28,916 |
| Jan 22, 2025 | $111.04 | $111.59 | $110.53 | $111.40 | 46,722 |
| Jan 21, 2025 | $114.21 | $114.21 | $111.20 | $111.80 | 82,267 |
| Jan 17, 2025 | $111.00 | $112.86 | $110.81 | $112.40 | 24,074 |
| Jan 16, 2025 | $111.65 | $111.69 | $110.59 | $110.80 | 27,654 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.