Skip to main content

Exxon Mobil (NY: XOM )

115.32 +0.35 (+0.30%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 83.82 84.65 83.00 83.00 22,465,564 -1.30(-1.54%)
Sep 29, 2022 83.83 84.95 82.83 84.31 18,819,830 -0.17(-0.20%)
Sep 28, 2022 81.87 84.90 81.68 84.48 20,554,700 +2.97(+3.64%)
Sep 27, 2022 81.39 82.67 80.63 81.51 18,218,010 +1.67(+2.10%)
Sep 26, 2022 80.71 81.97 79.75 79.84 23,185,584 -1.68(-2.06%)
Sep 23, 2022 83.18 83.18 80.67 81.52 29,177,826 -4.58(-5.32%)
Sep 22, 2022 87.65 88.09 86.06 86.10 16,976,102 -0.36(-0.42%)
Sep 21, 2022 88.96 89.25 86.39 86.46 18,225,138 -1.42(-1.61%)
Sep 20, 2022 88.16 88.34 87.12 87.88 15,473,270 -0.72(-0.82%)
Sep 19, 2022 86.52 88.88 86.51 88.60 16,135,561 -0.01(-0.01%)
Sep 16, 2022 90.38 90.64 87.46 88.61 39,839,688 -1.54(-1.71%)
Sep 15, 2022 91.47 91.78 89.41 90.15 22,183,804 -2.70(-2.91%)
Sep 14, 2022 91.45 93.70 91.41 92.85 23,855,122 +2.22(+2.45%)
Sep 13, 2022 91.85 92.96 90.23 90.63 19,172,892 -2.17(-2.34%)
Sep 12, 2022 92.83 94.30 92.10 92.80 16,952,886 +1.06(+1.15%)
Sep 09, 2022 91.76 92.22 90.62 91.74 18,051,888 +1.51(+1.68%)
Sep 08, 2022 89.99 90.71 89.10 90.23 19,731,934 +0.73(+0.82%)
Sep 07, 2022 88.59 89.93 87.75 89.50 17,116,484 -0.77(-0.85%)
Sep 06, 2022 91.42 91.83 89.85 90.27 20,195,966 -0.61(-0.67%)
Sep 02, 2022 91.60 92.02 90.42 90.88 19,170,022 +1.64(+1.83%)
Sep 01, 2022 89.76 90.38 87.74 89.24 17,272,346 -1.64(-1.80%)
Aug 31, 2022 89.39 92.06 88.97 90.88 19,301,024 -0.68(-0.75%)
Aug 30, 2022 93.51 93.76 91.09 91.56 17,970,582 -3.62(-3.81%)
Aug 29, 2022 93.34 96.55 93.30 95.18 24,258,374 +2.14(+2.30%)
Aug 26, 2022 93.90 94.98 92.62 93.04 16,337,097 -1.16(-1.23%)
Aug 25, 2022 94.04 94.94 93.26 94.20 16,096,744 +0.48(+0.52%)
Aug 24, 2022 93.18 94.08 92.56 93.72 17,931,990 +0.55(+0.59%)
Aug 23, 2022 90.84 93.56 90.74 93.17 24,995,262 +3.79(+4.24%)
Aug 22, 2022 88.81 89.83 87.33 89.37 16,845,736 -0.07(-0.07%)
Aug 19, 2022 89.52 90.50 89.17 89.44 16,965,316 -0.29(-0.32%)
Aug 18, 2022 88.56 90.61 88.50 89.73 18,686,992 +2.07(+2.36%)
Aug 17, 2022 86.77 88.61 86.44 87.65 14,384,182 +0.70(+0.81%)
Aug 16, 2022 87.49 88.31 86.79 86.95 14,757,807 -0.82(-0.93%)
Aug 15, 2022 86.07 88.16 85.24 87.77 21,826,010 -1.60(-1.79%)
Aug 12, 2022 87.92 89.38 87.57 89.36 15,839,431 +0.77(+0.87%)
Aug 11, 2022 87.31 89.65 86.93 88.59 19,764,142 +2.49(+2.89%)
Aug 10, 2022 85.38 86.42 83.97 86.10 19,430,186 +0.81(+0.95%)
Aug 09, 2022 84.79 86.25 84.69 85.29 20,261,396 +1.54(+1.84%)
Aug 08, 2022 83.43 84.36 83.06 83.75 15,363,624 +0.47(+0.57%)
Aug 05, 2022 81.31 84.45 81.24 83.28 20,168,178 +1.19(+1.45%)
Aug 04, 2022 85.03 85.06 81.38 82.09 33,788,500 -3.61(-4.21%)
Aug 03, 2022 88.90 88.90 85.48 85.70 25,109,526 -2.87(-3.24%)
Aug 02, 2022 89.15 89.63 88.33 88.57 17,746,842 -0.39(-0.43%)
Aug 01, 2022 89.25 89.78 87.78 88.96 22,080,878 -2.31(-2.53%)
Jul 29, 2022 88.93 91.81 88.60 91.26 31,715,744 +4.04(+4.63%)
Jul 28, 2022 86.79 87.80 85.69 87.22 21,562,764 +1.01(+1.17%)
Jul 27, 2022 85.00 86.62 84.17 86.22 19,157,338 +1.83(+2.16%)
Jul 26, 2022 85.80 85.94 83.80 84.39 16,080,517 -0.33(-0.39%)
Jul 25, 2022 83.01 84.86 82.31 84.72 18,621,080 +2.73(+3.33%)
Jul 22, 2022 82.43 83.30 81.56 81.99 16,440,968 -0.63(-0.76%)
Jul 21, 2022 81.85 82.67 80.23 82.62 22,717,680 -1.40(-1.67%)
Jul 20, 2022 82.46 84.41 82.15 84.02 17,613,360 +0.91(+1.10%)
Jul 19, 2022 81.37 83.34 81.21 83.11 19,374,818 +2.04(+2.52%)
Jul 18, 2022 81.52 82.80 80.74 81.07 20,599,732 +1.47(+1.85%)
Jul 15, 2022 79.84 79.92 78.05 79.60 18,314,568 +1.32(+1.68%)
Jul 14, 2022 77.06 78.44 75.97 78.28 27,958,528 -1.60(-2.00%)
Jul 13, 2022 78.50 81.27 78.43 79.88 21,162,536 +0.32(+0.40%)
Jul 12, 2022 78.88 80.08 78.02 79.56 22,316,534 -1.07(-1.33%)
Jul 11, 2022 80.19 81.08 79.43 80.63 16,575,099 -0.41(-0.51%)
Jul 08, 2022 81.87 82.20 79.96 81.05 18,771,330 +0.13(+0.16%)
Jul 07, 2022 80.39 81.69 80.31 80.92 25,285,248 +2.50(+3.19%)
Jul 06, 2022 78.86 80.25 76.27 78.41 35,447,388 -1.44(-1.80%)
Jul 05, 2022 81.29 81.63 78.16 79.85 36,745,228 -2.58(-3.13%)
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.