Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.08 55.74 55.04 55.49 15,518,624 +0.36(+0.66%)
Dec 30, 2021 55.51 55.86 55.10 55.12 13,156,504 -0.33(-0.59%)
Dec 29, 2021 55.75 55.86 55.24 55.45 14,205,562 -0.49(-0.88%)
Dec 28, 2021 56.14 56.50 55.68 55.94 14,094,634 -0.18(-0.32%)
Dec 27, 2021 55.25 56.18 54.79 56.12 13,888,970 +0.79(+1.43%)
Dec 23, 2021 55.47 56.08 55.31 55.33 14,935,430 +0.03(+0.05%)
Dec 22, 2021 54.72 55.65 54.38 55.31 15,499,130 +0.44(+0.81%)
Dec 21, 2021 54.18 55.03 54.15 54.86 21,828,906 +1.22(+2.27%)
Dec 20, 2021 53.31 53.73 52.56 53.65 24,141,832 -0.79(-1.45%)
Dec 17, 2021 55.27 55.56 54.13 54.44 49,381,164 -1.22(-2.18%)
Dec 16, 2021 55.71 56.63 55.59 55.65 23,353,744 +0.22(+0.39%)
Dec 15, 2021 55.49 55.77 54.42 55.43 22,010,892 -0.37(-0.67%)
Dec 14, 2021 55.55 56.64 55.51 55.80 24,866,930 -0.08(-0.15%)
Dec 13, 2021 56.65 56.87 55.63 55.89 19,617,990 -1.25(-2.19%)
Dec 10, 2021 57.37 57.45 56.43 57.14 19,786,522 +0.36(+0.64%)
Dec 09, 2021 56.27 56.92 56.05 56.77 18,645,464 +0.15(+0.26%)
Dec 08, 2021 56.77 57.30 56.53 56.63 20,068,998 +0.16(+0.29%)
Dec 07, 2021 56.53 57.16 56.31 56.47 21,825,192 +0.63(+1.12%)
Dec 06, 2021 55.97 56.37 55.70 55.84 21,181,432 +0.63(+1.13%)
Dec 03, 2021 56.15 56.43 54.72 55.22 24,277,436 -0.35(-0.64%)
Dec 02, 2021 54.17 55.84 53.63 55.57 32,215,818 +1.35(+2.49%)
Dec 01, 2021 55.22 56.25 54.18 54.22 33,778,940 -0.05(-0.08%)
Nov 30, 2021 54.83 55.48 54.10 54.26 38,564,848 -1.59(-2.84%)
Nov 29, 2021 56.74 57.26 55.58 55.85 20,862,070 +0.31(+0.56%)
Nov 26, 2021 54.88 55.70 53.99 55.54 27,547,716 -2.02(-3.51%)
Nov 24, 2021 56.75 57.89 56.75 57.56 17,500,770 +0.32(+0.55%)
Nov 23, 2021 56.39 57.47 56.15 57.25 23,352,172 +1.47(+2.63%)
Nov 22, 2021 54.70 56.71 54.70 55.78 24,843,940 +0.76(+1.38%)
Nov 19, 2021 56.12 56.25 54.78 55.02 35,328,152 -2.67(-4.62%)
Nov 18, 2021 58.18 58.52 57.64 57.68 18,674,678 -0.63(-1.09%)
Nov 17, 2021 58.38 59.16 58.20 58.32 17,181,072 -0.64(-1.09%)
Nov 16, 2021 58.34 59.28 58.34 58.96 18,697,086 +0.59(+1.01%)
Nov 15, 2021 57.82 58.73 57.33 58.37 20,780,618 +0.50(+0.86%)
Nov 12, 2021 58.00 58.37 57.65 57.87 20,025,288 -0.44(-0.76%)
Nov 11, 2021 58.21 58.78 58.05 58.32 14,676,252 -0.49(-0.83%)
Nov 10, 2021 59.23 58.81 22,615,516 -0.57(-0.96%)
Nov 09, 2021 58.85 59.39 58.44 59.38 20,931,616 +0.57(+0.97%)
Nov 08, 2021 58.65 59.40 58.50 58.80 19,766,140 +0.63(+1.08%)
Nov 05, 2021 58.20 58.45 57.77 58.18 20,748,454 +0.55(+0.95%)
Nov 04, 2021 57.87 58.06 57.11 57.63 19,800,680 +0.43(+0.75%)
Nov 03, 2021 57.30 57.67 56.96 57.20 19,413,964 -0.80(-1.37%)
Nov 02, 2021 58.19 58.56 57.86 58.00 18,235,002 -0.72(-1.23%)
Nov 01, 2021 58.22 59.13 58.90 58.72 21,959,134 +1.04(+1.80%)
Oct 29, 2021 58.20 58.48 57.56 57.69 26,784,862 +0.14(+0.25%)
Oct 28, 2021 57.10 57.69 56.93 57.54 18,562,910 +0.16(+0.28%)
Oct 27, 2021 58.30 58.38 57.24 57.38 24,892,010 -1.53(-2.60%)
Oct 26, 2021 57.70 59.00 58.91 28,596,584 +1.33(+2.32%)
Oct 25, 2021 57.02 57.64 56.89 57.58 20,042,200 +1.10(+1.95%)
Oct 22, 2021 56.16 56.57 55.78 56.48 15,944,678 +0.38(+0.69%)
Oct 21, 2021 56.79 56.94 55.78 56.09 18,509,012 -1.04(-1.82%)
Oct 20, 2021 56.27 57.15 56.12 57.13 15,985,748 +0.31(+0.55%)
Oct 19, 2021 56.25 56.92 56.08 56.82 21,156,662 +0.84(+1.50%)
Oct 18, 2021 56.45 56.50 55.72 55.98 20,431,670 -0.03(-0.05%)
Oct 15, 2021 56.13 56.43 55.87 56.00 17,985,138 +0.53(+0.95%)
Oct 14, 2021 55.22 55.67 54.73 55.48 20,766,986 +0.83(+1.52%)
Oct 13, 2021 54.38 54.93 53.87 54.64 16,803,734 -0.15(-0.28%)
Oct 12, 2021 55.09 55.46 54.45 54.80 22,567,856 -0.29(-0.52%)
Oct 11, 2021 56.40 56.42 55.03 55.08 24,715,704 -0.55(-1.00%)
Oct 08, 2021 54.80 55.85 54.80 55.64 24,796,142 +1.36(+2.51%)
Oct 07, 2021 54.23 54.65 53.81 54.28 21,803,814 +0.15(+0.28%)
Oct 06, 2021 54.11 54.68 53.46 54.12 28,254,160 -1.01(-1.83%)
Oct 05, 2021 55.93 56.10 54.60 55.14 33,112,202 -0.09(-0.16%)
Oct 04, 2021 54.87 55.54 54.54 55.23 37,925,776 +0.71(+1.30%)
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.