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 (%)
Dec 31, 2009 40.05 39.68 39.68 39.68 32,400,792 -0.34(-0.84%)
Dec 30, 2009 39.98 40.12 39.79 40.01 34,133,716 -0.04(-0.10%)
Dec 29, 2009 40.31 40.38 40.03 40.05 34,348,608 -0.14(-0.35%)
Dec 28, 2009 40.19 40.22 40.00 40.19 33,848,544 +0.24(+0.61%)
Dec 24, 2009 39.77 40.00 39.66 39.95 14,005,671 +0.23(+0.59%)
Dec 23, 2009 40.00 40.02 39.68 39.72 32,583,918 -0.18(-0.45%)
Dec 22, 2009 39.93 40.27 39.86 39.90 48,022,532 +0.04(+0.09%)
Dec 21, 2009 39.84 40.00 39.69 39.86 59,241,604 +0.17(+0.44%)
Dec 18, 2009 39.89 40.03 39.36 39.69 108,258,384 -0.01(-0.01%)
Dec 17, 2009 39.78 40.07 39.64 39.69 80,114,416 -0.78(-1.93%)
Dec 16, 2009 40.48 40.50 39.81 40.47 99,254,920 +0.23(+0.56%)
Dec 15, 2009 40.71 40.79 40.04 40.25 93,530,112 -0.30(-0.75%)
Dec 14, 2009 40.56 40.67 40.31 40.55 157,161,008 -1.83(-4.31%)
Dec 11, 2009 42.41 42.56 42.08 42.38 29,440,048 +0.25(+0.59%)
Dec 10, 2009 42.66 42.80 42.02 42.13 40,258,136 -0.23(-0.54%)
Dec 09, 2009 42.47 42.79 41.95 42.35 29,610,776 -0.09(-0.22%)
Dec 08, 2009 42.75 42.77 42.13 42.45 31,783,048 -0.48(-1.11%)
Dec 07, 2009 43.03 43.48 42.82 42.92 30,653,384 -0.28(-0.65%)
Dec 04, 2009 44.04 44.20 43.00 43.20 40,733,892 -0.43(-0.99%)
Dec 03, 2009 43.98 44.08 43.59 43.63 30,682,642 -0.47(-1.06%)
Dec 02, 2009 44.20 44.39 43.84 44.10 25,413,678 -0.15(-0.33%)
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.