XOM: Exxon Mobil Corporation

As of Friday, December 5th, 2025

$ 116.54

-0.60 -0.51%

Open: 116.75
High: 118.78
Low: 116.41
Volume: 12,396,377
Previous Close on Thursday, December 4th, 2025

$ 117.14

-0.66 -0.56%

Open: 117.50
High: 118.34
Low: 116.66
Volume: 13,653,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 116.75 118.78 116.41 116.54 12,396,208 -0.60 -0.51
2025-12-04 117.50 118.34 116.66 117.14 13,653,753 -0.66 -0.56
2025-12-03 115.95 117.98 115.88 117.80 15,200,877 +2.42 +2.10
2025-12-02 116.44 116.60 114.69 115.38 14,603,071 -1.25 -1.07
2025-12-01 116.10 117.41 116.10 116.63 12,648,002 +0.71 +0.61
2025-11-28 114.95 118.74 114.82 115.92 7,235,012 +1.15 +1.00
2025-11-26 114.41 115.74 114.31 114.77 11,550,305 +0.26 +0.23
2025-11-25 115.18 115.90 114.19 114.51 13,730,541 -1.46 -1.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 118.78
On 2025-12-05		 114.69
On 2025-12-02		 0.62 0.53 117.41
On 2025-12-01		 114.69
On 2025-12-02		 -2.32 116.70
10D 118.78
On 2025-12-05		 114.19
On 2025-11-25		 -0.48 -0.41 118.74
On 2025-11-28		 114.69
On 2025-12-02		 -3.41 116.17
20D 120.81
On 2025-11-11		 114.19
On 2025-11-25		 2.04 1.78 120.81
On 2025-11-11		 114.19
On 2025-11-25		 -5.48 117.21
WTD 118.78
On 2025-12-05		 114.69
On 2025-12-02		 0.62 0.53 117.41
On 2025-12-01		 114.69
On 2025-12-02		 -2.32 116.70
MTD 118.78
On 2025-12-05		 114.69
On 2025-12-02		 0.62 0.53 117.41
On 2025-12-01		 114.69
On 2025-12-02		 -2.32 116.70
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PCTY

Paylocity Holding Corporation

146.52 +0.22 +0.15 433,265
TEAM

Atlassian Corporation Plc

159.33 +2.79 +1.78 4,013,972
AMD

Advanced Micro Devices, Inc.

217.97 +1.99 +0.92 33,170,307
SIG

Signet Jewelers Limited

83.00 -2.02 -2.38 1,222,554
XOM

Exxon Mobil Corporation

116.54 -0.60 -0.51 12,396,377