Skip to main content

Exxon Mobil (NY: XOM )

116.78 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 39.95 40.16 39.11 39.56 48,309,332 -0.38(-0.95%)
Jun 29, 2009 39.30 40.06 39.12 39.94 43,040,012 +0.87(+2.22%)
Jun 26, 2009 39.43 39.50 38.97 39.08 48,880,448 -0.47(-1.19%)
Jun 25, 2009 38.86 39.63 38.80 39.55 54,602,508 +0.81(+2.09%)
Jun 24, 2009 39.22 39.40 38.59 38.74 36,862,016 -0.28(-0.73%)
Jun 23, 2009 39.21 39.41 38.77 39.02 42,666,812 +0.06(+0.16%)
Jun 22, 2009 39.67 39.71 38.87 38.96 50,179,700 -1.25(-3.11%)
Jun 19, 2009 40.66 40.75 39.85 40.21 75,572,712 -0.22(-0.55%)
Jun 18, 2009 40.31 40.80 40.27 40.43 36,637,592 +0.01(+0.03%)
Jun 17, 2009 40.22 40.62 40.09 40.42 52,879,872 -0.12(-0.29%)
Jun 16, 2009 41.51 41.56 40.51 40.54 42,794,560 -0.67(-1.62%)
Jun 15, 2009 41.11 41.29 40.89 41.21 49,249,028 -0.55(-1.31%)
Jun 12, 2009 41.56 41.97 41.37 41.75 38,341,116 -0.15(-0.36%)
Jun 11, 2009 41.88 42.35 41.38 41.91 54,524,484 +0.12(+0.28%)
Jun 10, 2009 41.86 41.95 41.22 41.79 48,345,420 +0.41(+0.98%)
Jun 09, 2009 41.63 41.78 40.96 41.38 38,736,352 -0.03(-0.07%)
Jun 08, 2009 41.18 41.70 40.79 41.41 41,171,592 +0.11(+0.27%)
Jun 05, 2009 41.45 41.60 40.76 41.30 46,796,684 -0.01(-0.01%)
Jun 04, 2009 41.13 41.34 40.79 41.30 45,825,548 +0.51(+1.25%)
Jun 03, 2009 40.97 41.00 40.37 40.79 52,577,812 -0.48(-1.15%)
Jun 02, 2009 40.43 41.43 40.43 41.27 50,671,628 +0.66(+1.62%)
Jun 01, 2009 39.88 40.77 39.76 40.61 56,198,040 +1.36(+3.48%)
May 29, 2009 39.50 39.76 39.02 39.25 58,651,188 +0.07(+0.17%)
May 28, 2009 38.79 39.50 38.56 39.18 49,123,516 +0.53(+1.36%)
May 27, 2009 39.50 39.97 38.58 38.65 40,659,428 -0.85(-2.16%)
May 26, 2009 38.70 39.59 38.43 39.51 51,959,636 +0.55(+1.42%)
May 22, 2009 38.83 39.43 38.70 38.95 32,909,212 +0.25(+0.64%)
May 21, 2009 38.89 39.04 38.48 38.70 42,459,572 -0.69(-1.75%)
May 20, 2009 39.79 40.40 39.25 39.39 50,449,140 -0.52(-1.29%)
May 19, 2009 39.79 40.25 39.65 39.91 36,844,572 +0.01(+0.03%)
May 18, 2009 39.47 40.05 39.33 39.90 44,280,344 +0.79(+2.01%)
May 15, 2009 39.22 39.47 38.82 39.11 47,204,640 -0.37(-0.93%)
May 14, 2009 39.34 39.66 37.12 39.48 37,633,688 -0.01(-0.01%)
May 13, 2009 39.60 39.94 39.29 39.48 45,963,036 -0.15(-0.37%)
May 12, 2009 39.48 40.29 39.36 39.63 50,070,948 +0.43(+1.10%)
May 11, 2009 39.32 39.41 38.96 39.20 41,905,724 -0.63(-1.58%)
May 08, 2009 39.04 40.07 39.04 39.83 63,791,956 +1.05(+2.71%)
May 07, 2009 38.82 38.84 38.04 38.78 57,844,080 +0.20(+0.51%)
May 06, 2009 38.28 38.59 37.94 38.58 54,756,448 +0.52(+1.37%)
May 05, 2009 38.30 38.44 37.78 38.06 35,391,472 -0.31(-0.81%)
May 04, 2009 38.54 38.77 38.07 38.37 48,537,672 +0.11(+0.28%)
May 01, 2009 37.77 38.29 37.17 38.26 48,680,404 +0.75(+2.01%)
Apr 30, 2009 38.62 38.67 37.25 37.51 62,287,468 -0.91(-2.36%)
Apr 29, 2009 37.87 38.61 37.75 38.41 51,478,208 +0.60(+1.58%)
Apr 28, 2009 36.77 38.10 36.77 37.82 48,742,412 +0.61(+1.65%)
Apr 27, 2009 36.73 37.50 36.60 37.20 47,250,568 -0.25(-0.66%)
Apr 24, 2009 37.25 37.69 37.08 37.45 57,508,212 +0.48(+1.31%)
Apr 23, 2009 36.74 36.99 36.29 36.97 51,928,188 +0.54(+1.48%)
Apr 22, 2009 36.93 37.04 36.32 36.43 55,239,644 -0.83(-2.22%)
Apr 21, 2009 36.73 37.29 36.49 37.25 57,298,000 +0.52(+1.42%)
Apr 20, 2009 37.14 37.36 36.67 36.73 56,658,888 -0.82(-2.19%)
Apr 17, 2009 38.16 38.29 37.46 37.55 57,960,412 -0.37(-0.98%)
Apr 16, 2009 38.60 38.60 37.59 37.92 49,621,116 -0.41(-1.07%)
Apr 15, 2009 38.02 38.54 37.82 38.33 43,630,844 +0.25(+0.65%)
Apr 14, 2009 37.83 38.21 37.33 38.09 58,132,184 -0.18(-0.47%)
Apr 13, 2009 38.62 38.85 38.12 38.27 49,610,532 -1.02(-2.61%)
Apr 09, 2009 39.35 39.61 38.98 39.29 47,763,548 +0.50(+1.28%)
Apr 08, 2009 38.58 39.15 38.19 38.80 46,255,580 +0.14(+0.36%)
Apr 07, 2009 38.83 38.96 38.27 38.65 49,834,336 -0.75(-1.91%)
Apr 06, 2009 39.19 39.62 38.82 39.41 48,336,776 -0.22(-0.55%)
Apr 03, 2009 39.25 39.82 39.04 39.63 47,478,896 +0.11(+0.27%)
Apr 02, 2009 39.79 40.03 39.21 39.52 67,835,064 +0.57(+1.47%)
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.