Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 36.70 37.09 36.51 36.71 42,861,800 +0.12(+0.33%)
Sep 29, 2010 36.69 36.84 36.39 36.58 19,910 -0.28(-0.76%)
Sep 28, 2010 36.61 36.98 36.39 36.86 5,962 +0.21(+0.57%)
Sep 27, 2010 36.82 36.87 36.64 36.66 28,017,904 -0.02(-0.06%)
Sep 24, 2010 36.54 36.91 36.45 36.68 42,331,744 +0.36(+0.98%)
Sep 23, 2010 36.32 36.57 36.17 36.32 10,695 -0.18(-0.49%)
Sep 22, 2010 36.57 36.83 36.48 36.50 30,513,138 -0.05(-0.15%)
Sep 21, 2010 36.62 36.77 36.38 36.56 34,553,744 -0.01(-0.02%)
Sep 20, 2010 36.26 36.72 36.20 36.56 36,694,128 +0.46(+1.27%)
Sep 17, 2010 36.10 36.41 36.01 36.10 44,523,724 -0.13(-0.36%)
Sep 15, 2010 36.09 36.25 35.85 36.23 31,598,798 -0.01(-0.02%)
Sep 14, 2010 36.14 36.44 36.09 36.24 21,713 +0.01(+0.02%)
Sep 13, 2010 36.47 36.54 35.96 36.23 38,960,488 -0.12(-0.33%)
Sep 10, 2010 36.46 36.52 36.20 36.35 24,392,770 +0.09(+0.25%)
Sep 09, 2010 36.53 36.58 36.18 36.26 27,819,916 +0.18(+0.49%)
Sep 08, 2010 36.03 36.39 36.01 36.09 67,620 +0.12(+0.33%)
Sep 07, 2010 36.17 36.28 35.91 35.97 31,563 -0.46(-1.26%)
Sep 03, 2010 36.35 36.59 36.09 36.42 37,007,900 +0.15(+0.43%)
Sep 02, 2010 35.93 36.27 35.86 36.27 1,708 +0.09(+0.25%)
Sep 01, 2010 35.66 36.21 35.47 36.18 44,222,912 +1.00(+2.84%)
Aug 31, 2010 35.17 35.37 34.75 35.18 80,436 +0.12(+0.34%)
Aug 30, 2010 35.38 35.58 35.06 35.06 27,369,184 +0.36(+1.03%)
Aug 27, 2010 35.26 35.62 34.48 34.71 47,609,924 -0.28(-0.80%)
Aug 26, 2010 34.81 35.34 34.65 34.99 22,735 -0.01(-0.02%)
Aug 25, 2010 34.86 35.28 34.70 34.99 565,115 -0.02(-0.05%)
Aug 24, 2010 35.02 35.31 34.92 35.01 98,968 -0.33(-0.94%)
Aug 23, 2010 35.03 35.67 34.99 35.34 35,921,624 +0.36(+1.04%)
Aug 20, 2010 35.06 35.09 34.78 34.98 35,375,148 -0.24(-0.67%)
Aug 19, 2010 35.60 35.68 34.99 35.22 28,062 -0.51(-1.43%)
Aug 18, 2010 36.04 36.07 35.42 35.73 20,602 -0.40(-1.10%)
Aug 17, 2010 35.93 36.33 35.72 36.13 32,992 +0.56(+1.57%)
Aug 16, 2010 35.40 35.79 35.19 35.57 24,075,636 -0.02(-0.05%)
Aug 13, 2010 35.59 35.91 35.52 35.59 24,673,540 -0.19(-0.53%)
Aug 12, 2010 35.46 35.97 35.38 35.78 28,548,244 -0.09(-0.26%)
Aug 11, 2010 35.97 36.03 35.76 35.87 40,856,388 -0.57(-1.57%)
Aug 10, 2010 36.44 36.67 36.24 36.45 16,658 -0.39(-1.05%)
Aug 09, 2010 36.90 36.96 36.67 36.83 24,977,700 +0.28(+0.77%)
Aug 06, 2010 36.55 36.86 36.12 36.55 39,163,660 -0.44(-1.18%)
Aug 05, 2010 36.73 36.98 36.48 36.98 33,886,088 -0.01(-0.02%)
Aug 04, 2010 37.07 37.09 36.73 36.99 3,123 +0.00(+0.00%)
Aug 03, 2010 36.55 37.15 36.50 36.99 30,855 +0.46(+1.26%)
Aug 02, 2010 35.76 36.59 35.75 36.53 47,649,984 +1.33(+3.79%)
Jul 30, 2010 35.32 35.69 35.15 35.20 49,794,980 -0.39(-1.09%)
Jul 29, 2010 35.92 36.50 35.56 35.59 17,255 -0.28(-0.77%)
Jul 28, 2010 35.86 36.14 35.82 35.86 25,852 +0.00(+0.00%)
Jul 27, 2010 35.86 35.92 35.62 35.86 21,872 +0.25(+0.70%)
Jul 26, 2010 35.21 35.65 35.17 35.62 34,291,988 +0.40(+1.12%)
Jul 23, 2010 34.95 35.27 34.68 35.22 32,699,396 +0.20(+0.57%)
Jul 22, 2010 34.63 35.26 34.60 35.02 32,941 +0.71(+2.08%)
Jul 21, 2010 34.87 34.87 33.97 34.31 45,542,228 -0.46(-1.32%)
Jul 20, 2010 34.77 34.79 34.01 34.77 40,366,512 +0.31(+0.89%)
Jul 19, 2010 34.18 34.64 34.27 34.46 35,537,396 +0.28(+0.81%)
Jul 16, 2010 34.18 34.86 34.09 34.18 60,710,544 -0.51(-1.46%)
Jul 15, 2010 35.01 35.09 34.55 34.69 41,948,932 -0.26(-0.74%)
Jul 14, 2010 34.93 35.00 34.57 34.95 7,363 -0.09(-0.27%)
Jul 13, 2010 35.04 35.22 34.82 35.04 114,796 +0.28(+0.81%)
Jul 12, 2010 34.38 34.76 34.33 34.76 39,869,120 +0.09(+0.27%)
Jul 09, 2010 34.67 34.80 34.38 34.67 44,048,372 -0.02(-0.05%)
Jul 08, 2010 34.87 34.91 34.28 34.68 14,554 +0.22(+0.65%)
Jul 07, 2010 33.84 34.47 33.77 34.46 70,847,560 +0.57(+1.69%)
Jul 06, 2010 33.72 33.97 33.48 33.89 25,882 +0.52(+1.57%)
Jul 02, 2010 33.36 33.61 32.99 33.36 55,559,892 -0.02(-0.07%)
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.