Skip to main content

Exxon Mobil (NY: XOM )

116.01 +1.04 (+0.90%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 55.67 55.83 55.51 55.71 21,429,738 +0.17(+0.30%)
Aug 30, 2017 55.65 55.80 55.52 55.55 11,254,618 -0.26(-0.46%)
Aug 29, 2017 55.63 55.83 55.53 55.80 9,672,967 -0.01(-0.03%)
Aug 28, 2017 56.13 56.16 55.66 55.82 11,273,444 -0.18(-0.33%)
Aug 25, 2017 55.88 56.30 55.79 56.00 9,377,724 +0.28(+0.51%)
Aug 24, 2017 55.84 55.95 55.62 55.71 11,889,467 -0.20(-0.37%)
Aug 23, 2017 55.98 56.21 55.82 55.92 9,664,224 -0.09(-0.17%)
Aug 22, 2017 55.87 56.45 55.86 56.01 13,017,468 +0.26(+0.47%)
Aug 21, 2017 55.82 55.93 55.53 55.75 13,816,715 -0.19(-0.34%)
Aug 18, 2017 55.60 56.28 55.51 55.94 19,624,862 +0.28(+0.50%)
Aug 17, 2017 56.39 56.41 55.63 55.66 18,357,150 -0.88(-1.56%)
Aug 16, 2017 56.96 57.06 56.43 56.55 12,488,905 -0.42(-0.73%)
Aug 15, 2017 57.02 57.12 56.70 56.96 14,181,169 -0.14(-0.24%)
Aug 14, 2017 57.39 57.51 57.02 57.10 12,141,045 +0.01(+0.03%)
Aug 11, 2017 57.82 57.85 57.08 57.09 13,963,919 -0.55(-0.96%)
Aug 10, 2017 58.22 58.23 57.60 57.64 17,234,154 -0.34(-0.59%)
Aug 09, 2017 58.01 58.09 57.67 57.98 11,185,347 +0.18(+0.31%)
Aug 08, 2017 57.85 57.99 57.71 57.80 12,484,953 -0.14(-0.25%)
Aug 07, 2017 57.95 57.95 57.73 57.95 10,919,136 -0.04(-0.06%)
Aug 04, 2017 58.15 58.15 57.87 57.98 11,470,735 -0.20(-0.35%)
Aug 03, 2017 58.08 58.42 58.05 58.19 14,021,754 -0.08(-0.14%)
Aug 02, 2017 57.76 58.29 57.69 58.27 14,397,652 +0.31(+0.54%)
Aug 01, 2017 57.95 58.22 57.81 57.95 14,414,113 +0.09(+0.16%)
Jul 31, 2017 57.71 58.11 57.54 57.86 17,733,476 +0.32(+0.55%)
Jul 28, 2017 57.58 57.77 56.58 57.54 31,540,678 -0.89(-1.52%)
Jul 27, 2017 58.01 58.47 57.76 58.43 15,418,767 +0.33(+0.57%)
Jul 26, 2017 58.25 58.48 57.98 58.10 14,476,563 +0.07(+0.12%)
Jul 25, 2017 58.39 58.59 58.03 58.03 15,858,386 +0.29(+0.50%)
Jul 24, 2017 57.88 57.99 57.66 57.74 13,007,001 -0.18(-0.31%)
Jul 21, 2017 58.30 58.44 57.83 57.92 16,971,352 -0.54(-0.92%)
Jul 20, 2017 58.53 58.88 58.37 58.45 13,390,999 +0.01(+0.01%)
Jul 19, 2017 58.15 58.46 58.03 58.45 12,993,729 +0.18(+0.31%)
Jul 18, 2017 58.57 58.61 58.13 58.27 11,129,371 -0.19(-0.32%)
Jul 17, 2017 58.55 58.87 58.43 58.45 10,939,710 -0.30(-0.52%)
Jul 14, 2017 58.55 58.85 58.39 58.76 10,370,938 +0.22(+0.38%)
Jul 13, 2017 58.53 58.62 58.36 58.53 7,722,150 +0.01(+0.01%)
Jul 12, 2017 58.69 58.93 58.37 58.53 11,030,493 +0.26(+0.45%)
Jul 11, 2017 58.07 58.38 57.86 58.27 13,389,992 +0.32(+0.55%)
Jul 10, 2017 57.83 58.13 57.80 57.95 8,767,540 -0.04(-0.07%)
Jul 07, 2017 57.98 58.26 57.69 57.99 14,909,142 +0.07(+0.12%)
Jul 06, 2017 58.45 58.61 57.90 57.92 13,585,774 -0.53(-0.90%)
Jul 05, 2017 59.05 59.05 58.20 58.45 13,599,049 -0.90(-1.52%)
Jul 03, 2017 58.40 59.63 58.35 59.35 11,650,675 +0.99(+1.70%)
Jun 30, 2017 58.61 58.73 58.34 58.36 19,365,962 +0.02(+0.04%)
Jun 29, 2017 58.82 59.16 58.13 58.34 28,392,518 -0.60(-1.02%)
Jun 28, 2017 58.85 59.10 58.69 58.94 12,712,215 +0.30(+0.52%)
Jun 27, 2017 58.88 59.08 58.63 58.63 12,756,258 -0.09(-0.16%)
Jun 26, 2017 58.97 59.10 58.49 58.73 10,677,358 -0.27(-0.45%)
Jun 23, 2017 58.45 59.05 58.38 59.00 14,678,581 +0.38(+0.65%)
Jun 22, 2017 58.88 58.97 58.48 58.61 11,259,270 -0.26(-0.44%)
Jun 21, 2017 59.31 59.73 58.66 58.87 15,796,145 -0.63(-1.06%)
Jun 20, 2017 59.33 59.61 58.85 59.50 18,303,874 -0.33(-0.54%)
Jun 19, 2017 60.35 60.33 59.68 59.83 14,449,759 -0.53(-0.87%)
Jun 16, 2017 59.72 60.39 59.42 60.35 54,953,688 +0.89(+1.50%)
Jun 15, 2017 59.12 59.57 58.97 59.47 16,409,421 +0.14(+0.23%)
Jun 14, 2017 59.86 59.87 58.96 59.33 18,970,728 -0.64(-1.07%)
Jun 13, 2017 59.89 60.20 59.69 59.97 16,842,476 +0.02(+0.04%)
Jun 12, 2017 59.37 60.50 59.74 59.95 25,138,312 +0.58(+0.97%)
Jun 09, 2017 58.66 59.38 58.33 59.37 18,749,302 +1.09(+1.87%)
Jun 08, 2017 58.61 58.19 58.28 16,198,312 -0.21(-0.36%)
Jun 07, 2017 58.59 58.84 58.08 58.49 18,116,092 -0.22(-0.37%)
Jun 06, 2017 58.05 58.79 57.99 58.71 16,887,740 +0.79(+1.36%)
Jun 05, 2017 57.43 58.11 57.40 57.92 15,944,638 +0.45(+0.78%)
Jun 02, 2017 58.26 58.32 57.30 57.47 30,000,384 -0.87(-1.49%)
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.