Skip to main content

Exxon Mobil (NY: XOM )

115.76 +0.79 (+0.69%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 54.68 54.73 53.50 53.50 34,398,804 -0.96(-1.77%)
Sep 29, 2021 54.43 54.74 53.71 54.46 26,012,898 -0.04(-0.07%)
Sep 28, 2021 54.48 54.99 54.13 54.50 41,354,016 +0.56(+1.05%)
Sep 27, 2021 53.53 54.39 53.50 53.94 36,248,664 +1.56(+2.97%)
Sep 24, 2021 51.57 52.59 51.55 52.38 24,549,256 +0.46(+0.89%)
Sep 23, 2021 50.41 52.06 50.28 51.92 25,358,546 +1.70(+3.39%)
Sep 22, 2021 49.51 50.85 49.45 50.22 28,232,302 +1.43(+2.93%)
Sep 21, 2021 49.45 49.58 48.43 48.79 21,652,922 -0.05(-0.09%)
Sep 20, 2021 48.92 49.27 48.17 48.83 30,290,690 -1.34(-2.67%)
Sep 17, 2021 50.33 51.62 50.12 50.17 33,021,462 -0.60(-1.18%)
Sep 16, 2021 51.35 51.35 50.48 50.77 19,677,618 -0.55(-1.06%)
Sep 15, 2021 50.36 51.42 50.31 51.32 25,550,188 +1.67(+3.37%)
Sep 14, 2021 50.65 50.73 49.49 49.64 21,920,798 -0.72(-1.43%)
Sep 13, 2021 49.71 50.87 49.68 50.36 24,238,938 +1.26(+2.58%)
Sep 10, 2021 50.20 50.21 49.07 49.10 16,658,986 -0.10(-0.20%)
Sep 09, 2021 48.77 50.02 48.48 49.20 21,685,074 +0.04(+0.07%)
Sep 08, 2021 49.83 50.19 49.12 49.16 20,611,876 -0.45(-0.92%)
Sep 07, 2021 49.72 50.27 49.54 49.62 15,783,535 -0.29(-0.58%)
Sep 03, 2021 50.13 50.32 49.66 49.91 15,245,048 -0.19(-0.38%)
Sep 02, 2021 49.38 50.61 49.36 50.10 25,616,234 +1.19(+2.44%)
Sep 01, 2021 49.56 49.80 48.75 48.91 23,793,888 -0.68(-1.38%)
Aug 31, 2021 49.96 50.31 49.53 49.59 29,796,490 -0.58(-1.16%)
Aug 30, 2021 51.15 51.24 50.13 50.17 15,484,407 -0.55(-1.09%)
Aug 27, 2021 50.39 51.13 49.76 50.73 17,396,054 +0.96(+1.94%)
Aug 26, 2021 50.21 50.52 49.68 49.76 13,013,342 -0.68(-1.35%)
Aug 25, 2021 50.24 50.73 49.91 50.44 14,584,153 +0.09(+0.18%)
Aug 24, 2021 50.29 50.80 50.03 50.35 19,694,706 +0.41(+0.82%)
Aug 23, 2021 49.07 50.08 47.97 49.94 23,800,902 +1.97(+4.11%)
Aug 20, 2021 47.54 48.33 47.40 47.97 18,601,188 +0.01(+0.02%)
Aug 19, 2021 48.63 48.85 47.39 47.96 33,994,684 -1.51(-3.05%)
Aug 18, 2021 50.41 50.76 49.40 49.47 24,108,730 -1.06(-2.11%)
Aug 17, 2021 50.48 51.20 50.02 50.53 17,856,890 -0.35(-0.68%)
Aug 16, 2021 50.95 51.02 50.27 50.88 18,651,110 -0.75(-1.46%)
Aug 13, 2021 51.87 51.91 51.21 51.63 22,058,316 -0.53(-1.01%)
Aug 12, 2021 52.21 52.56 51.73 52.16 21,138,828 -0.12(-0.23%)
Aug 11, 2021 52.14 52.41 51.72 52.28 20,374,348 +0.15(+0.29%)
Aug 10, 2021 51.45 52.29 51.34 52.13 18,231,310 +0.88(+1.71%)
Aug 09, 2021 51.19 51.54 50.92 51.25 19,888,660 -0.59(-1.14%)
Aug 06, 2021 51.66 52.03 51.55 51.84 16,617,007 +0.59(+1.15%)
Aug 05, 2021 51.19 51.70 50.92 51.25 16,940,360 +0.32(+0.63%)
Aug 04, 2021 51.24 51.85 50.92 50.93 23,286,960 -1.22(-2.34%)
Aug 03, 2021 51.58 52.33 51.01 52.15 20,318,880 +0.56(+1.08%)
Aug 02, 2021 51.56 52.92 51.44 51.59 23,292,384 +0.01(+0.02%)
Jul 30, 2021 52.76 52.76 51.36 51.58 31,985,648 -1.22(-2.31%)
Jul 29, 2021 52.86 53.16 52.47 52.80 20,755,138 +0.64(+1.22%)
Jul 28, 2021 51.97 52.53 51.63 52.16 18,800,442 +0.35(+0.67%)
Jul 27, 2021 51.98 51.98 51.25 51.81 18,814,242 -0.58(-1.11%)
Jul 26, 2021 51.21 52.55 51.07 52.40 20,522,970 +1.29(+2.52%)
Jul 23, 2021 51.33 51.33 50.60 51.11 15,723,737 -0.06(-0.12%)
Jul 22, 2021 51.73 51.73 50.77 51.17 15,054,751 -0.58(-1.13%)
Jul 21, 2021 50.95 52.24 50.92 51.75 23,338,022 +1.61(+3.22%)
Jul 20, 2021 49.73 50.71 49.31 50.14 29,849,102 +0.55(+1.10%)
Jul 19, 2021 49.85 50.35 48.92 49.59 42,368,244 -1.77(-3.44%)
Jul 16, 2021 53.02 53.07 51.21 51.36 30,189,848 -1.46(-2.76%)
Jul 15, 2021 53.02 53.49 52.65 52.82 17,688,104 -0.52(-0.97%)
Jul 14, 2021 54.81 55.31 53.18 53.34 24,071,544 -1.21(-2.22%)
Jul 13, 2021 54.66 55.11 54.22 54.55 19,139,832 -0.26(-0.47%)
Jul 12, 2021 54.14 55.10 53.90 54.81 24,339,778 -0.05(-0.10%)
Jul 09, 2021 54.38 55.06 53.97 54.86 22,417,854 +0.98(+1.81%)
Jul 08, 2021 53.27 54.39 53.14 53.88 21,132,430 -0.24(-0.45%)
Jul 07, 2021 54.82 55.38 53.42 54.13 24,185,512 -0.86(-1.56%)
Jul 06, 2021 56.18 56.23 54.57 54.99 24,674,606 -1.61(-2.85%)
Jul 02, 2021 56.46 56.73 55.93 56.60 16,260,956 -0.08(-0.14%)
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.