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, 2021 54.67 54.71 53.49 53.49 34,407,912 -0.96(-1.77%)
Sep 29, 2021 54.41 54.73 53.69 54.45 26,019,788 -0.04(-0.07%)
Sep 28, 2021 54.47 54.98 54.11 54.49 41,364,968 +0.56(+1.05%)
Sep 27, 2021 53.51 54.38 53.49 53.92 36,258,264 +1.55(+2.97%)
Sep 24, 2021 51.56 52.58 51.54 52.37 24,555,758 +0.46(+0.89%)
Sep 23, 2021 50.39 52.05 50.27 51.90 25,365,262 +1.70(+3.39%)
Sep 22, 2021 49.49 50.83 49.44 50.20 28,239,778 +1.43(+2.93%)
Sep 21, 2021 49.44 49.57 48.42 48.77 21,658,656 -0.05(-0.09%)
Sep 20, 2021 48.90 49.26 48.16 48.82 30,298,712 -1.34(-2.67%)
Sep 17, 2021 50.32 51.60 50.10 50.16 33,030,206 -0.60(-1.18%)
Sep 16, 2021 51.34 51.34 50.47 50.76 19,682,828 -0.55(-1.06%)
Sep 15, 2021 50.35 51.41 50.29 51.30 25,556,954 +1.67(+3.37%)
Sep 14, 2021 50.64 50.71 49.48 49.63 21,926,602 -0.72(-1.43%)
Sep 13, 2021 49.69 50.85 49.67 50.35 24,245,358 +1.26(+2.57%)
Sep 10, 2021 50.18 50.19 49.06 49.08 16,663,398 -0.10(-0.20%)
Sep 09, 2021 48.76 50.01 48.47 49.18 21,690,818 +0.04(+0.07%)
Sep 08, 2021 49.82 50.18 49.11 49.15 20,617,334 -0.45(-0.92%)
Sep 07, 2021 49.71 50.26 49.53 49.60 15,787,715 -0.29(-0.58%)
Sep 03, 2021 50.12 50.30 49.64 49.89 15,249,085 -0.19(-0.38%)
Sep 02, 2021 49.37 50.59 49.35 50.08 25,623,018 +1.19(+2.44%)
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.