Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 63.71 64.22 63.52 63.54 13,226,479 -0.56(-0.87%)
Sep 27, 2018 64.33 64.55 63.97 64.10 10,247,492 -0.01(-0.01%)
Sep 26, 2018 64.29 64.65 64.04 64.11 13,748,452 -0.54(-0.83%)
Sep 25, 2018 65.04 65.29 64.55 64.65 16,325,119 -0.07(-0.12%)
Sep 24, 2018 64.12 65.08 64.06 64.72 18,128,424 +1.07(+1.68%)
Sep 21, 2018 63.53 63.85 63.17 63.65 35,644,816 +0.26(+0.41%)
Sep 20, 2018 63.42 63.78 63.18 63.39 14,980,959 +0.14(+0.22%)
Sep 19, 2018 62.51 63.35 62.51 63.25 13,932,305 +0.75(+1.20%)
Sep 18, 2018 62.70 62.88 62.37 62.50 12,336,662 +0.16(+0.26%)
Sep 17, 2018 62.03 62.49 62.02 62.34 11,243,892 +0.37(+0.59%)
Sep 14, 2018 61.60 62.14 61.49 61.97 12,634,526 +0.45(+0.73%)
Sep 13, 2018 62.14 62.22 61.29 61.52 14,842,261 -0.61(-0.97%)
Sep 12, 2018 62.22 62.61 61.93 62.13 15,462,833 +0.20(+0.33%)
Sep 11, 2018 61.25 62.17 61.01 61.93 15,911,605 +0.86(+1.41%)
Sep 10, 2018 61.46 61.84 61.02 61.07 14,473,966 -0.09(-0.15%)
Sep 07, 2018 59.90 61.23 59.65 61.16 21,967,684 +1.02(+1.70%)
Sep 06, 2018 60.62 61.01 60.04 60.13 17,823,162 -0.67(-1.11%)
Sep 05, 2018 59.71 60.86 59.49 60.80 18,570,000 +0.80(+1.33%)
Sep 04, 2018 60.09 60.30 59.65 60.01 11,848,425 +0.09(+0.15%)
Aug 31, 2018 59.92 59.92 59.92 0 -0.25(-0.42%)
Aug 30, 2018 60.12 60.37 59.88 60.17 9,969,604 -0.26(-0.43%)
Aug 29, 2018 60.12 60.57 59.86 60.43 10,710,801 +0.43(+0.72%)
Aug 28, 2018 60.22 60.40 59.94 60.00 11,806,076 -0.09(-0.15%)
Aug 27, 2018 59.72 60.14 59.68 60.09 8,923,410 +0.58(+0.98%)
Aug 24, 2018 59.43 59.83 59.36 59.50 8,757,797 +0.40(+0.68%)
Aug 23, 2018 59.46 59.51 58.96 59.10 9,638,098 -0.66(-1.10%)
Aug 22, 2018 59.12 59.83 59.06 59.76 13,510,920 +0.84(+1.43%)
Aug 21, 2018 59.08 59.47 58.79 58.91 12,297,110 +0.01(+0.03%)
Aug 20, 2018 58.49 59.04 58.42 58.90 10,907,233 +0.41(+0.70%)
Aug 17, 2018 58.55 58.66 58.14 58.49 13,619,464 +0.19(+0.33%)
Aug 16, 2018 57.76 58.37 57.70 58.29 15,412,242 +0.79(+1.38%)
Aug 15, 2018 58.13 58.22 57.18 57.50 21,819,386 -1.02(-1.75%)
Aug 14, 2018 59.03 59.09 58.35 58.53 10,707,398 -0.19(-0.32%)
Aug 13, 2018 59.38 59.60 58.62 58.71 13,793,399 -0.64(-1.08%)
Aug 10, 2018 59.42 59.43 58.93 59.36 17,333,354 -0.06(-0.10%)
Aug 09, 2018 59.72 59.85 59.26 59.41 13,284,556 -0.30(-0.51%)
Aug 08, 2018 59.93 60.09 59.44 59.72 9,834,713 -0.40(-0.66%)
Aug 07, 2018 59.85 60.35 59.41 60.12 14,462,630 +0.81(+1.36%)
Aug 06, 2018 59.36 59.50 58.99 59.31 13,573,354 -0.01(-0.02%)
Aug 03, 2018 59.16 59.40 58.90 59.33 10,559,437 +0.21(+0.36%)
Aug 02, 2018 59.10 59.37 58.77 59.11 11,306,688 -0.35(-0.60%)
Aug 01, 2018 59.84 59.87 59.34 59.47 12,080,564 -0.83(-1.37%)
Jul 31, 2018 60.39 60.77 60.24 60.30 15,839,355 -0.17(-0.28%)
Jul 30, 2018 60.75 60.75 59.70 60.47 15,252,756 -0.13(-0.22%)
Jul 27, 2018 59.90 60.94 59.77 60.60 24,635,576 -1.72(-2.75%)
Jul 26, 2018 62.01 62.43 61.67 62.31 17,857,668 +0.48(+0.78%)
Jul 25, 2018 61.40 61.94 61.03 61.83 13,154,206 +0.43(+0.70%)
Jul 24, 2018 60.30 61.41 60.27 61.40 15,033,881 +1.19(+1.98%)
Jul 23, 2018 60.62 60.66 60.05 60.21 11,390,515 +0.00(+0.00%)
Jul 20, 2018 60.45 60.61 60.10 60.21 12,449,696 -0.45(-0.74%)
Jul 19, 2018 60.81 61.12 60.45 60.66 11,705,464 -0.16(-0.26%)
Jul 18, 2018 60.51 60.89 60.28 60.82 11,777,148 -0.07(-0.11%)
Jul 17, 2018 60.85 61.21 60.69 60.89 9,967,660 -0.13(-0.22%)
Jul 16, 2018 61.04 61.24 60.66 61.02 11,229,887 -0.61(-0.98%)
Jul 13, 2018 61.16 61.95 61.07 61.63 11,790,195 +0.46(+0.75%)
Jul 12, 2018 61.40 61.57 60.89 61.17 13,197,468 +0.07(+0.12%)
Jul 11, 2018 61.42 61.79 60.68 61.09 14,059,857 -0.79(-1.28%)
Jul 10, 2018 61.92 62.23 61.77 61.89 11,895,173 +0.56(+0.92%)
Jul 09, 2018 61.26 61.49 61.13 61.32 9,670,937 +0.42(+0.69%)
Jul 06, 2018 60.63 61.18 60.41 60.90 10,324,236 +0.01(+0.02%)
Jul 05, 2018 61.09 61.23 60.69 60.89 12,214,897 +0.05(+0.09%)
Jul 03, 2018 60.84 60.84 60.84 0 +0.35(+0.59%)
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.