Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.41 39.04 39.04 39.04 32,926,940 -0.33(-0.84%)
Dec 30, 2009 39.34 39.48 39.16 39.37 34,688,004 -0.04(-0.10%)
Dec 29, 2009 39.67 39.73 39.39 39.41 34,906,388 -0.14(-0.35%)
Dec 28, 2009 39.55 39.57 39.36 39.55 34,398,200 +0.24(+0.61%)
Dec 24, 2009 39.13 39.36 39.02 39.31 14,233,105 +0.23(+0.59%)
Dec 23, 2009 39.36 39.38 39.05 39.08 33,113,042 -0.18(-0.45%)
Dec 22, 2009 39.29 39.63 39.22 39.26 48,802,356 +0.03(+0.09%)
Dec 21, 2009 39.20 39.36 39.06 39.22 60,203,616 +0.17(+0.44%)
Dec 18, 2009 39.25 39.39 38.73 39.05 110,016,368 -0.01(-0.01%)
Dec 17, 2009 39.14 39.43 39.01 39.06 81,415,376 -0.77(-1.93%)
Dec 16, 2009 39.84 39.85 39.17 39.83 100,866,696 +0.22(+0.56%)
Dec 15, 2009 40.06 40.14 39.40 39.60 95,048,920 -0.30(-0.75%)
Dec 14, 2009 39.91 40.02 39.67 39.90 159,713,120 -1.80(-4.31%)
Dec 11, 2009 41.73 41.88 41.41 41.70 29,918,116 +0.25(+0.59%)
Dec 10, 2009 41.98 42.12 41.34 41.45 40,911,880 -0.22(-0.54%)
Dec 09, 2009 41.80 42.11 41.28 41.68 30,091,618 -0.09(-0.22%)
Dec 08, 2009 42.07 42.08 41.46 41.77 32,299,166 -0.47(-1.11%)
Dec 07, 2009 42.34 42.78 42.13 42.24 31,151,156 -0.27(-0.65%)
Dec 04, 2009 43.34 43.50 42.32 42.51 41,395,360 -0.42(-0.99%)
Dec 03, 2009 43.27 43.38 42.89 42.94 31,180,890 -0.46(-1.06%)
Dec 02, 2009 43.50 43.69 43.14 43.39 25,826,364 -0.14(-0.33%)
Dec 01, 2009 43.51 43.65 43.11 43.54 30,347,866 +0.56(+1.29%)
Nov 30, 2009 42.65 43.14 42.57 42.98 37,440,240 +0.11(+0.27%)
Nov 27, 2009 42.74 43.16 42.57 42.87 21,142,634 -0.92(-2.09%)
Nov 25, 2009 43.51 43.82 43.32 43.78 23,176,166 +0.86(+2.01%)
Nov 24, 2009 43.34 43.51 42.83 42.92 29,903,152 -0.42(-0.98%)
Nov 23, 2009 43.19 43.49 43.12 43.34 33,092,404 +0.76(+1.77%)
Nov 20, 2009 42.59 42.83 42.39 42.59 33,656,276 -0.15(-0.36%)
Nov 19, 2009 42.81 42.88 42.40 42.74 30,135,486 -0.35(-0.82%)
Nov 18, 2009 43.08 43.17 42.78 43.10 29,072,846 +0.14(+0.32%)
Nov 17, 2009 42.79 43.03 42.65 42.96 40,037,948 +0.34(+0.81%)
Nov 16, 2009 42.17 42.75 41.99 42.61 37,247,764 +1.12(+2.70%)
Nov 13, 2009 41.32 41.89 41.07 41.49 25,258,148 +0.33(+0.79%)
Nov 12, 2009 41.61 41.82 41.06 41.17 28,971,374 -0.58(-1.39%)
Nov 11, 2009 41.82 42.04 41.53 41.74 25,146,930 +0.17(+0.41%)
Nov 10, 2009 41.49 41.93 41.48 41.57 27,415,106 -0.14(-0.33%)
Nov 09, 2009 41.77 41.89 41.48 41.71 29,358,802 +0.40(+0.96%)
Nov 06, 2009 40.88 41.38 40.70 41.32 31,946,432 +0.03(+0.07%)
Nov 05, 2009 40.96 41.41 40.75 41.29 28,521,950 +0.70(+1.73%)
Nov 04, 2009 41.02 41.29 40.44 40.59 40,040,724 -0.25(-0.61%)
Nov 03, 2009 40.60 41.16 40.51 40.84 36,064,540 -0.23(-0.57%)
Nov 02, 2009 41.01 41.47 40.51 41.07 35,881,484 +0.27(+0.67%)
Oct 30, 2009 41.76 42.02 40.44 40.80 56,524,576 -1.30(-3.10%)
Oct 29, 2009 41.31 42.12 41.04 42.10 52,826,596 +0.07(+0.16%)
Oct 28, 2009 42.42 42.67 42.03 42.03 46,282,400 -0.61(-1.43%)
Oct 27, 2009 41.73 42.69 41.73 42.64 53,304,380 +0.96(+2.29%)
Oct 26, 2009 42.02 42.65 41.63 41.69 47,656,288 -0.19(-0.46%)
Oct 23, 2009 41.92 41.99 41.61 41.88 36,315,712 -0.50(-1.17%)
Oct 22, 2009 41.57 42.49 41.56 42.37 45,715,764 +0.64(+1.54%)
Oct 21, 2009 41.35 42.29 41.28 41.73 40,579,656 +0.17(+0.40%)
Oct 20, 2009 41.24 41.62 41.21 41.57 35,221,888 -0.34(-0.82%)
Oct 19, 2009 41.64 42.11 41.55 41.91 35,845,684 +0.28(+0.68%)
Oct 16, 2009 41.40 41.75 41.16 41.62 41,383,568 +0.10(+0.25%)
Oct 15, 2009 40.71 41.55 40.71 41.52 42,327,528 +0.63(+1.53%)
Oct 14, 2009 40.32 40.92 40.27 40.89 44,420,268 +0.90(+2.25%)
Oct 13, 2009 39.99 40.07 39.57 39.99 33,966,832 +0.07(+0.19%)
Oct 12, 2009 39.85 40.13 39.53 39.92 28,518,440 +0.49(+1.24%)
Oct 09, 2009 39.25 39.43 39.07 39.43 23,791,956 +0.13(+0.32%)
Oct 08, 2009 39.26 39.45 39.11 39.31 33,782,576 +0.22(+0.55%)
Oct 07, 2009 38.98 39.24 38.69 39.09 26,882,402 +0.01(+0.01%)
Oct 06, 2009 38.71 39.33 38.58 39.08 37,185,532 +0.61(+1.60%)
Oct 05, 2009 38.02 38.58 37.63 38.47 38,390,412 +0.57(+1.50%)
Oct 02, 2009 38.12 38.21 37.85 37.90 35,976,124 -0.39(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.