Skip to main content

Exxon Mobil (NY: XOM )

115.89 +0.92 (+0.80%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 61.63 61.63 61.63 0 -0.28(-0.45%)
Dec 28, 2017 61.88 61.93 61.75 61.91 10,171,555 +0.09(+0.14%)
Dec 27, 2017 61.89 61.97 61.70 61.82 9,499,130 -0.06(-0.10%)
Dec 26, 2017 61.87 62.16 61.82 61.88 6,474,675 +0.01(+0.01%)
Dec 22, 2017 61.81 61.91 61.60 61.87 13,790,233 +0.09(+0.14%)
Dec 21, 2017 61.42 62.09 61.13 61.79 18,425,474 +0.72(+1.18%)
Dec 20, 2017 60.86 61.26 60.81 61.06 14,408,435 +0.32(+0.52%)
Dec 19, 2017 61.18 61.28 60.67 60.75 13,957,835 -0.37(-0.60%)
Dec 18, 2017 61.29 61.66 61.09 61.12 12,707,266 -0.07(-0.11%)
Dec 15, 2017 61.28 61.37 61.06 61.18 36,075,232 +0.10(+0.16%)
Dec 14, 2017 61.18 61.40 61.08 61.09 12,881,438 -0.16(-0.26%)
Dec 13, 2017 60.87 61.38 60.78 61.25 13,746,339 +0.27(+0.44%)
Dec 12, 2017 60.98 61.44 60.94 60.98 15,344,919 -0.20(-0.33%)
Dec 11, 2017 61.19 61.34 60.97 61.18 11,887,748 +0.27(+0.45%)
Dec 08, 2017 60.78 61.09 60.61 60.91 16,269,931 +0.08(+0.13%)
Dec 07, 2017 60.72 60.88 60.55 60.83 15,415,513 +0.20(+0.33%)
Dec 06, 2017 61.05 61.31 60.58 60.63 16,343,298 -0.45(-0.74%)
Dec 05, 2017 61.46 61.73 60.95 61.08 12,698,107 -0.50(-0.81%)
Dec 04, 2017 61.31 62.02 61.30 61.58 17,081,222 +0.08(+0.13%)
Dec 01, 2017 61.48 61.99 61.18 61.50 18,700,006 +0.13(+0.20%)
Nov 30, 2017 60.75 61.45 60.72 61.37 25,231,384 +0.75(+1.24%)
Nov 29, 2017 60.65 60.04 60.62 13,178,779 +0.44(+0.73%)
Nov 28, 2017 59.99 60.42 59.91 60.18 13,292,345 +0.41(+0.69%)
Nov 27, 2017 59.92 59.98 59.70 59.77 12,387,087 -0.23(-0.38%)
Nov 24, 2017 60.01 60.20 59.85 59.99 5,226,626 +0.24(+0.39%)
Nov 22, 2017 59.80 59.98 59.72 59.76 10,777,693 +0.17(+0.28%)
Nov 21, 2017 59.46 59.87 59.42 59.59 11,987,904 +0.24(+0.40%)
Nov 20, 2017 59.12 59.42 58.96 59.35 11,492,513 +0.23(+0.39%)
Nov 17, 2017 59.18 59.44 59.07 59.13 12,941,951 -0.24(-0.40%)
Nov 16, 2017 59.27 59.58 59.06 59.36 14,174,349 -0.48(-0.80%)
Nov 15, 2017 60.24 60.49 59.80 59.84 13,114,486 -0.76(-1.25%)
Nov 14, 2017 60.73 60.98 60.49 60.60 12,553,272 -0.48(-0.78%)
Nov 13, 2017 60.90 61.23 60.86 61.08 9,120,099 -0.04(-0.06%)
Nov 10, 2017 61.17 61.22 60.73 61.12 11,798,269 -0.19(-0.31%)
Nov 09, 2017 60.82 61.43 60.66 61.31 14,420,468 +0.37(+0.60%)
Nov 08, 2017 60.86 60.96 60.50 60.94 11,904,185 -0.08(-0.13%)
Nov 07, 2017 61.14 61.20 60.62 61.02 11,547,707 -0.12(-0.20%)
Nov 06, 2017 60.82 61.23 60.64 61.15 12,703,804 +0.42(+0.69%)
Nov 03, 2017 60.91 61.07 60.72 60.73 9,455,573 -0.26(-0.42%)
Nov 02, 2017 61.04 61.11 60.53 60.99 10,647,792 -0.25(-0.41%)
Nov 01, 2017 60.88 61.28 60.79 61.23 12,915,993 +0.38(+0.62%)
Oct 31, 2017 61.07 61.09 60.72 60.85 13,360,082 -0.14(-0.23%)
Oct 30, 2017 61.12 61.29 60.90 60.99 10,698,710 -0.12(-0.20%)
Oct 27, 2017 60.60 61.50 59.88 61.12 20,361,896 +0.18(+0.29%)
Oct 26, 2017 60.87 61.07 60.68 60.94 12,536,677 +0.22(+0.36%)
Oct 25, 2017 60.93 61.13 60.56 60.72 12,536,915 -0.22(-0.36%)
Oct 24, 2017 61.00 61.19 60.82 60.94 10,342,647 +0.17(+0.28%)
Oct 23, 2017 60.71 61.15 60.63 60.77 13,463,674 +0.09(+0.16%)
Oct 20, 2017 60.49 60.69 60.32 60.68 13,113,367 +0.27(+0.45%)
Oct 19, 2017 60.12 60.63 60.11 60.41 10,882,683 -0.01(-0.02%)
Oct 18, 2017 60.57 60.88 60.26 60.42 8,720,790 -0.15(-0.24%)
Oct 17, 2017 60.33 60.58 60.26 60.57 8,826,044 +0.11(+0.18%)
Oct 16, 2017 60.38 60.56 60.26 60.46 7,853,306 +0.29(+0.49%)
Oct 13, 2017 60.40 60.66 60.13 60.17 9,834,315 -0.01(-0.02%)
Oct 12, 2017 60.09 60.23 59.99 60.18 9,104,790 -0.12(-0.21%)
Oct 11, 2017 59.99 60.41 59.97 60.31 9,609,890 +0.25(+0.41%)
Oct 10, 2017 60.12 60.40 59.93 60.06 9,886,976 +0.17(+0.28%)
Oct 09, 2017 59.75 60.00 59.74 59.89 10,258,673 +0.23(+0.39%)
Oct 06, 2017 59.70 59.79 59.40 59.66 8,314,764 -0.23(-0.38%)
Oct 05, 2017 59.66 60.04 59.57 59.88 10,102,231 +0.17(+0.28%)
Oct 04, 2017 59.72 59.77 59.47 59.72 8,707,132 +0.02(+0.04%)
Oct 03, 2017 59.44 59.85 59.36 59.69 8,328,940 +0.09(+0.16%)
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.