Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exxon Mobil (NY: XOM )

117.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 81.46 81.46 78.28 78.79 37,589,352 -1.80(-2.24%)
Apr 28, 2022 78.45 81.46 77.70 80.59 36,427,392 +2.37(+3.02%)
Apr 27, 2022 77.07 79.00 76.05 78.23 35,454,864 +2.17(+2.86%)
Apr 26, 2022 76.46 78.30 75.95 76.06 31,306,824 +0.03(+0.04%)
Apr 25, 2022 76.13 76.39 73.28 76.03 40,785,252 -2.65(-3.37%)
Apr 22, 2022 80.09 81.44 78.56 78.68 25,552,080 -1.76(-2.18%)
Apr 21, 2022 82.21 83.00 80.21 80.44 31,384,610 -0.86(-1.06%)
Apr 20, 2022 81.30 81.79 80.69 81.30 22,383,812 +0.18(+0.23%)
Apr 19, 2022 81.34 81.94 80.66 81.11 22,056,074 -0.73(-0.89%)
Apr 18, 2022 81.79 82.16 81.10 81.84 20,581,082 +0.67(+0.82%)
Apr 14, 2022 80.10 81.76 79.70 81.18 26,580,418 +0.94(+1.17%)
Apr 13, 2022 80.05 80.51 78.74 80.23 20,887,788 +1.12(+1.41%)
Apr 12, 2022 79.22 80.24 78.91 79.11 24,280,688 +1.62(+2.09%)
Apr 11, 2022 79.28 79.42 77.17 77.50 23,583,746 -2.76(-3.44%)
Apr 08, 2022 78.72 80.60 78.72 80.26 26,905,098 +1.65(+2.10%)
Apr 07, 2022 77.48 78.97 76.44 78.61 28,239,502 +1.29(+1.67%)
Apr 06, 2022 77.10 78.28 76.66 77.31 26,787,320 +0.85(+1.11%)
Apr 05, 2022 77.17 78.62 76.30 76.46 24,202,758 -0.40(-0.52%)
Apr 04, 2022 77.23 77.32 75.83 76.86 22,588,314 +0.04(+0.05%)
Apr 01, 2022 75.78 77.77 75.78 76.82 20,201,862 +0.49(+0.64%)
Mar 31, 2022 76.59 78.01 76.30 76.33 30,167,884 -1.10(-1.42%)
Mar 30, 2022 76.77 77.64 76.44 77.43 23,885,054 +1.30(+1.71%)
Mar 29, 2022 74.69 76.24 73.72 76.13 29,241,180 -0.41(-0.53%)
Mar 28, 2022 76.87 77.00 75.81 76.54 23,314,236 -2.21(-2.81%)
Mar 25, 2022 76.64 79.01 76.52 78.74 24,245,238 +1.68(+2.18%)
Mar 24, 2022 77.14 78.24 76.48 77.06 21,497,940 +0.23(+0.30%)
Mar 23, 2022 77.03 77.89 76.76 76.83 29,976,450 +1.19(+1.58%)
Mar 22, 2022 75.45 75.97 74.67 75.64 25,073,608 -0.33(-0.44%)
Mar 21, 2022 74.05 76.26 73.70 75.97 35,789,384 +3.26(+4.49%)
Mar 18, 2022 73.07 73.37 72.18 72.71 44,860,488 -0.29(-0.39%)
Mar 17, 2022 72.26 73.15 71.23 73.00 36,827,692 +1.89(+2.66%)
Mar 16, 2022 71.91 72.66 70.47 71.10 40,891,924 -0.27(-0.38%)
Mar 15, 2022 72.85 73.17 70.58 71.37 51,864,020 -4.31(-5.69%)
Mar 14, 2022 76.77 77.13 74.40 75.68 40,528,060 -2.81(-3.58%)
Mar 11, 2022 77.70 79.70 77.61 78.49 38,198,040 -0.41(-0.52%)
Mar 10, 2022 77.64 79.19 76.62 78.89 48,218,472 +2.38(+3.10%)
Mar 09, 2022 77.66 80.01 75.42 76.52 70,842,288 -4.61(-5.68%)
Mar 08, 2022 82.30 84.57 78.96 81.13 77,936,040 +0.61(+0.76%)
Mar 07, 2022 78.49 80.62 77.54 80.52 59,990,732 +2.80(+3.60%)
Mar 04, 2022 74.91 77.89 74.55 77.72 46,357,020 +2.82(+3.76%)
Mar 03, 2022 73.81 75.57 73.60 74.90 32,632,844 +0.47(+0.63%)
Mar 02, 2022 74.49 75.93 73.77 74.43 47,936,920 +1.26(+1.72%)
Mar 01, 2022 72.80 74.54 72.40 73.17 43,242,984 +0.69(+0.96%)
Feb 28, 2022 70.71 72.95 70.43 72.48 34,826,320 +0.54(+0.75%)
Feb 25, 2022 70.88 72.08 70.91 71.94 30,631,090 +1.89(+2.69%)
Feb 24, 2022 73.01 73.04 68.42 70.06 49,965,716 -0.90(-1.26%)
Feb 23, 2022 70.67 71.60 70.36 70.95 27,449,202 +0.29(+0.41%)
Feb 22, 2022 73.63 73.74 69.60 70.67 38,891,936 -0.83(-1.16%)
Feb 18, 2022 71.50 0 -0.80(-1.11%)
Feb 17, 2022 72.53 73.13 72.04 72.30 25,684,670 -0.11(-0.15%)
Feb 16, 2022 72.82 73.69 72.13 72.41 23,471,464 +0.33(+0.46%)
Feb 15, 2022 71.07 72.27 70.63 72.08 27,130,804 -0.92(-1.25%)
Feb 14, 2022 73.55 73.79 71.21 73.00 37,482,164 -1.14(-1.53%)
Feb 11, 2022 72.66 74.23 72.30 74.13 45,445,356 +1.82(+2.52%)
Feb 10, 2022 72.76 73.64 71.90 72.31 30,850,598 -0.70(-0.96%)
Feb 09, 2022 73.55 73.97 72.74 73.01 43,772,576 -0.35(-0.48%)
Feb 08, 2022 75.20 75.41 73.05 73.37 37,524,492 -1.95(-2.59%)
Feb 07, 2022 74.17 75.94 73.71 75.31 38,234,908 +0.90(+1.20%)
Feb 04, 2022 73.92 75.44 73.92 74.42 35,223,380 +1.58(+2.17%)
Feb 03, 2022 73.21 73.41 72.23 72.84 31,197,754 -0.86(-1.17%)
Feb 02, 2022 73.18 73.87 72.35 73.69 35,582,656 -0.19(-0.26%)
Feb 01, 2022 69.88 74.51 69.72 73.89 66,733,096 +4.45(+6.41%)
Jan 31, 2022 68.53 69.86 69.44 39,459,100 +0.62(+0.90%)
Jan 28, 2022 68.53 69.12 67.60 68.81 33,471,932 +0.15(+0.21%)
Jan 27, 2022 68.98 69.48 67.63 68.67 31,896,570 +0.87(+1.28%)
Jan 26, 2022 68.95 69.47 67.18 67.80 38,558,776 -0.69(-1.01%)
Jan 25, 2022 66.35 68.77 65.26 68.49 42,936,064 +1.96(+2.94%)
Jan 24, 2022 64.79 66.80 63.81 66.54 45,408,016 +0.57(+0.86%)
Jan 21, 2022 66.89 66.89 64.94 65.97 39,405,416 -1.01(-1.50%)
Jan 20, 2022 66.27 67.98 66.05 66.98 29,265,132 +0.15(+0.22%)
Jan 19, 2022 67.41 67.52 66.32 66.83 28,892,624 +0.03(+0.04%)
Jan 18, 2022 66.56 67.53 65.82 66.80 35,927,364 +1.11(+1.68%)
Jan 14, 2022 65.70 0 +1.13(+1.76%)
Jan 13, 2022 65.01 65.43 64.27 64.56 22,789,086 -0.47(-0.72%)
Jan 12, 2022 65.03 65.64 64.57 65.03 25,236,934 -0.19(-0.29%)
Jan 11, 2022 62.97 65.27 62.69 65.22 36,020,920 +2.63(+4.21%)
Jan 10, 2022 63.05 63.23 62.11 62.59 24,893,718 -0.37(-0.60%)
Jan 07, 2022 62.63 63.24 62.14 62.96 26,239,474 +0.51(+0.82%)
Jan 06, 2022 62.16 62.60 61.31 62.45 33,532,806 +1.44(+2.35%)
Jan 05, 2022 60.79 61.80 60.77 61.02 37,207,444 +0.75(+1.24%)
Jan 04, 2022 58.62 60.50 58.59 60.27 42,192,144 +2.18(+3.76%)
Jan 03, 2022 55.98 58.14 55.95 58.08 26,564,266 +2.15(+3.84%)
Dec 31, 2021 55.52 56.19 55.49 55.93 15,394,684 +0.37(+0.66%)
Dec 30, 2021 55.96 56.31 55.55 55.57 13,051,429 -0.33(-0.59%)
Dec 29, 2021 56.20 56.31 55.68 55.90 14,092,108 -0.49(-0.88%)
Dec 28, 2021 56.59 56.96 56.13 56.39 13,982,067 -0.18(-0.32%)
Dec 27, 2021 55.70 56.63 55.23 56.57 13,778,045 +0.80(+1.43%)
Dec 23, 2021 55.92 56.53 55.76 55.78 14,816,148 +0.03(+0.05%)
Dec 22, 2021 55.16 56.09 54.82 55.75 15,375,345 +0.45(+0.81%)
Dec 21, 2021 54.62 55.47 54.59 55.30 21,654,568 +1.22(+2.27%)
Dec 20, 2021 53.74 54.16 52.98 54.08 23,949,022 -0.80(-1.45%)
Dec 17, 2021 55.71 56.01 54.56 54.87 48,986,780 -1.22(-2.18%)
Dec 16, 2021 56.16 57.09 56.03 56.10 23,167,228 +0.22(+0.39%)
Dec 15, 2021 55.93 56.22 54.86 55.88 21,835,102 -0.37(-0.67%)
Dec 14, 2021 56.00 57.10 55.96 56.25 24,668,330 -0.08(-0.15%)
Dec 13, 2021 57.10 57.33 56.08 56.34 19,461,310 -1.26(-2.19%)
Dec 10, 2021 57.84 57.91 56.88 57.60 19,628,496 +0.37(+0.64%)
Dec 09, 2021 56.72 57.38 56.50 57.23 18,496,552 +0.15(+0.26%)
Dec 08, 2021 57.23 57.76 56.98 57.09 19,908,716 +0.16(+0.29%)
Dec 07, 2021 56.98 57.62 56.77 56.92 21,650,884 +0.63(+1.12%)
Dec 06, 2021 56.42 56.82 56.14 56.29 21,012,266 +0.63(+1.13%)
Dec 03, 2021 56.60 56.88 55.16 55.66 24,083,542 -0.36(-0.64%)
Dec 02, 2021 54.61 56.29 54.06 56.02 31,958,524 +1.36(+2.49%)
Dec 01, 2021 55.67 56.70 54.62 54.65 33,509,162 -0.05(-0.08%)
Nov 30, 2021 55.27 55.93 54.54 54.70 38,256,848 -1.60(-2.84%)
Nov 29, 2021 57.20 57.72 56.03 56.30 20,695,454 +0.31(+0.56%)
Nov 26, 2021 55.32 56.14 54.43 55.99 27,327,704 -2.04(-3.51%)
Nov 24, 2021 57.20 58.36 57.20 58.03 17,361,000 +0.32(+0.55%)
Nov 23, 2021 56.85 57.94 56.60 57.71 23,165,668 +1.48(+2.63%)
Nov 22, 2021 55.14 57.17 55.14 56.23 24,645,522 +0.77(+1.38%)
Nov 19, 2021 56.57 56.70 55.22 55.46 35,046,004 -2.69(-4.62%)
Nov 18, 2021 58.65 58.99 58.10 58.15 18,525,532 -0.64(-1.09%)
Nov 17, 2021 58.85 59.64 58.67 58.79 17,043,854 -0.65(-1.09%)
Nov 16, 2021 58.81 59.75 58.81 59.43 18,547,760 +0.59(+1.01%)
Nov 15, 2021 58.28 59.20 57.79 58.84 20,614,652 +0.50(+0.86%)
Nov 12, 2021 58.47 58.84 58.12 58.34 19,865,356 -0.45(-0.76%)
Nov 11, 2021 58.68 59.26 58.52 58.79 14,559,039 -0.49(-0.83%)
Nov 10, 2021 59.71 59.28 22,434,896 -0.58(-0.96%)
Nov 09, 2021 59.32 59.86 58.91 59.86 20,764,444 +0.58(+0.97%)
Nov 08, 2021 59.12 59.87 58.97 59.28 19,608,276 +0.63(+1.08%)
Nov 05, 2021 58.67 58.92 58.23 58.65 20,582,746 +0.55(+0.95%)
Nov 04, 2021 58.34 58.53 57.57 58.10 19,642,540 +0.43(+0.75%)
Nov 03, 2021 57.76 58.13 57.42 57.66 19,258,912 -0.80(-1.37%)
Nov 02, 2021 58.66 59.03 58.32 58.47 18,089,366 -0.73(-1.23%)
Nov 01, 2021 58.69 59.60 59.38 59.20 21,783,756 +1.05(+1.80%)
Oct 29, 2021 58.67 58.95 58.02 58.15 26,570,942 +0.14(+0.25%)
Oct 28, 2021 57.56 58.15 57.39 58.01 18,414,656 +0.16(+0.28%)
Oct 27, 2021 58.77 58.85 57.70 57.84 24,693,208 -1.54(-2.60%)
Oct 26, 2021 58.17 59.48 59.39 28,368,196 +1.34(+2.32%)
Oct 25, 2021 57.47 58.10 57.35 58.04 19,882,132 +1.11(+1.95%)
Oct 22, 2021 56.62 57.02 56.23 56.93 15,817,335 +0.39(+0.69%)
Oct 21, 2021 57.25 57.40 56.23 56.55 18,361,188 -1.05(-1.82%)
Oct 20, 2021 56.73 57.61 56.57 57.59 15,858,077 +0.32(+0.55%)
Oct 19, 2021 56.71 57.37 56.53 57.28 20,987,694 +0.85(+1.50%)
Oct 18, 2021 56.91 56.95 56.17 56.43 20,268,492 -0.03(-0.05%)
Oct 15, 2021 56.58 56.89 56.32 56.45 17,841,498 +0.53(+0.95%)
Oct 14, 2021 55.66 56.12 55.17 55.92 20,601,130 +0.84(+1.52%)
Oct 13, 2021 54.82 55.37 54.31 55.08 16,669,530 -0.15(-0.28%)
Oct 12, 2021 55.53 55.90 54.89 55.24 22,387,616 -0.29(-0.52%)
Oct 11, 2021 56.85 56.88 55.47 55.53 24,518,310 -0.56(-1.00%)
Oct 08, 2021 55.25 56.30 55.25 56.09 24,598,106 +1.37(+2.51%)
Oct 07, 2021 54.67 55.09 54.24 54.71 21,629,676 +0.15(+0.28%)
Oct 06, 2021 54.54 55.12 53.89 54.56 28,028,506 -1.02(-1.83%)
Oct 05, 2021 56.38 56.55 55.04 55.58 32,847,750 -0.09(-0.16%)
Oct 04, 2021 55.31 55.99 54.98 55.67 37,622,880 +0.71(+1.30%)
Oct 01, 2021 53.59 55.01 53.59 54.96 27,059,874 +1.90(+3.59%)
Sep 30, 2021 54.23 54.27 53.05 53.05 34,687,388 -0.96(-1.77%)
Sep 29, 2021 53.97 54.29 53.26 54.01 26,231,132 -0.04(-0.07%)
Sep 28, 2021 54.03 54.53 53.68 54.05 41,700,952 +0.56(+1.05%)
Sep 27, 2021 53.08 53.94 53.05 53.49 36,552,768 +1.54(+2.97%)
Sep 24, 2021 51.14 52.15 51.12 51.94 24,755,210 +0.46(+0.89%)
Sep 23, 2021 49.99 51.63 49.86 51.48 25,571,290 +1.69(+3.39%)
Sep 22, 2021 49.09 50.42 49.04 49.80 28,469,154 +1.42(+2.93%)
Sep 21, 2021 49.04 49.17 48.03 48.38 21,834,578 -0.05(-0.09%)
Sep 20, 2021 48.51 48.86 47.77 48.43 30,544,812 -1.33(-2.66%)
Sep 17, 2021 49.92 51.19 49.70 49.75 33,298,492 -0.60(-1.18%)
Sep 16, 2021 50.93 50.93 50.06 50.35 19,842,700 -0.54(-1.06%)
Sep 15, 2021 49.94 50.99 49.89 50.89 25,764,538 +1.66(+3.37%)
Sep 14, 2021 50.23 50.30 49.08 49.23 22,104,700 -0.71(-1.43%)
Sep 13, 2021 49.29 50.44 49.27 49.94 24,442,288 +1.25(+2.58%)
Sep 10, 2021 49.78 49.79 48.66 48.69 16,798,746 -0.10(-0.20%)
Sep 09, 2021 48.36 49.61 48.08 48.79 21,867,000 +0.04(+0.07%)
Sep 08, 2021 49.42 49.77 48.72 48.75 20,784,798 -0.45(-0.92%)
Sep 07, 2021 49.31 49.85 49.13 49.20 15,915,949 -0.29(-0.58%)
Sep 03, 2021 49.72 49.90 49.24 49.49 15,372,945 -0.19(-0.38%)
Sep 02, 2021 48.97 50.19 48.95 49.68 25,831,138 +1.18(+2.44%)
Sep 01, 2021 49.15 49.39 48.35 48.50 23,993,506 -0.68(-1.38%)
Aug 31, 2021 49.55 49.89 49.12 49.18 30,046,464 -0.58(-1.16%)
Aug 30, 2021 50.73 50.82 49.72 49.75 15,614,312 -0.55(-1.09%)
Aug 27, 2021 49.97 50.70 49.35 50.30 17,541,996 +0.96(+1.94%)
Aug 26, 2021 49.79 50.10 49.27 49.35 13,122,516 -0.68(-1.35%)
Aug 25, 2021 49.83 50.30 49.49 50.02 14,706,506 +0.09(+0.18%)
Aug 24, 2021 49.87 50.38 49.62 49.93 19,859,932 +0.41(+0.82%)
Aug 23, 2021 48.66 49.66 47.57 49.53 24,000,576 +1.96(+4.11%)
Aug 20, 2021 47.15 47.93 47.00 47.57 18,757,242 +0.01(+0.02%)
Aug 19, 2021 48.23 48.44 46.99 47.56 34,279,880 -1.50(-3.05%)
Aug 18, 2021 49.99 50.33 48.99 49.06 24,310,988 -1.06(-2.11%)
Aug 17, 2021 50.06 50.78 49.60 50.11 18,006,700 -0.34(-0.68%)
Aug 16, 2021 50.53 50.59 49.86 50.46 18,807,582 -0.75(-1.46%)
Aug 13, 2021 51.44 51.48 50.78 51.21 22,243,372 -0.52(-1.01%)
Aug 12, 2021 51.77 52.13 51.30 51.73 21,316,170 -0.12(-0.23%)
Aug 11, 2021 51.70 51.98 51.29 51.85 20,545,274 +0.15(+0.29%)
Aug 10, 2021 51.02 51.85 50.91 51.69 18,384,258 +0.87(+1.71%)
Aug 09, 2021 50.76 51.11 50.50 50.82 20,055,512 -0.59(-1.14%)
Aug 06, 2021 51.23 51.60 51.12 51.41 16,756,412 +0.59(+1.15%)
Aug 05, 2021 50.76 51.27 50.50 50.82 17,082,478 +0.32(+0.63%)
Aug 04, 2021 50.81 51.42 50.50 50.50 23,482,322 -1.21(-2.34%)
Aug 03, 2021 51.15 51.90 50.58 51.71 20,489,342 +0.55(+1.08%)
Aug 02, 2021 51.13 52.48 51.01 51.16 23,487,792 +0.01(+0.02%)
Jul 30, 2021 52.32 52.32 50.93 51.15 32,253,986 -1.21(-2.31%)
Jul 29, 2021 52.42 52.72 52.03 52.36 20,929,260 +0.63(+1.22%)
Jul 28, 2021 51.53 52.09 51.20 51.73 18,958,166 +0.35(+0.67%)
Jul 27, 2021 51.54 51.54 50.83 51.38 18,972,080 -0.58(-1.11%)
Jul 26, 2021 50.79 52.11 50.65 51.96 20,695,144 +1.28(+2.52%)
Jul 23, 2021 50.90 50.90 50.18 50.68 15,855,649 -0.06(-0.12%)
Jul 22, 2021 51.29 51.30 50.34 50.74 15,181,050 -0.58(-1.13%)
Jul 21, 2021 50.52 51.80 50.50 51.32 23,533,812 +1.60(+3.22%)
Jul 20, 2021 49.31 50.29 48.90 49.72 30,099,514 +0.54(+1.10%)
Jul 19, 2021 49.44 49.94 48.51 49.18 42,723,684 -1.75(-3.44%)
Jul 16, 2021 52.58 52.63 50.78 50.93 30,443,122 -1.45(-2.77%)
Jul 15, 2021 52.57 53.05 52.21 52.38 17,836,494 -0.52(-0.97%)
Jul 14, 2021 54.35 54.85 52.74 52.89 24,273,488 -1.20(-2.22%)
Jul 13, 2021 54.20 54.65 53.76 54.09 19,300,404 -0.26(-0.47%)
Jul 12, 2021 53.68 54.64 53.45 54.35 24,543,974 -0.05(-0.10%)
Jul 09, 2021 53.92 54.60 53.52 54.40 22,605,926 +0.97(+1.81%)
Jul 08, 2021 52.82 53.94 52.70 53.44 21,309,718 -0.24(-0.45%)
Jul 07, 2021 54.36 54.92 52.97 53.68 24,388,412 -0.85(-1.56%)
Jul 06, 2021 55.71 55.76 54.11 54.53 24,881,610 -1.60(-2.85%)
Jul 02, 2021 55.99 56.26 55.46 56.13 16,397,375 -0.08(-0.14%)
Jul 01, 2021 57.16 57.24 55.77 56.21 25,362,514 +0.16(+0.29%)
Jun 30, 2021 55.71 56.18 55.49 56.05 20,108,890 +0.41(+0.73%)
Jun 29, 2021 56.16 56.66 55.61 55.64 22,030,292 -0.35(-0.62%)
Jun 28, 2021 57.36 57.36 55.76 55.99 24,146,116 -1.47(-2.55%)
Jun 25, 2021 57.41 57.69 57.18 57.45 20,751,508 +0.12(+0.22%)
Jun 24, 2021 57.00 57.36 56.69 57.33 22,014,734 +0.23(+0.40%)
Jun 23, 2021 56.91 57.49 56.49 57.10 23,294,106 +0.42(+0.74%)
Jun 22, 2021 55.84 56.87 55.29 56.68 28,261,384 +1.07(+1.92%)
Jun 21, 2021 54.14 55.71 54.11 55.61 37,293,924 +1.95(+3.63%)
Jun 18, 2021 54.20 54.69 53.52 53.67 44,558,988 -1.41(-2.56%)
Jun 17, 2021 56.78 57.27 54.44 55.08 32,063,238 -1.87(-3.29%)
Jun 16, 2021 57.15 57.58 56.47 56.95 27,904,084 -0.20(-0.36%)
Jun 15, 2021 55.52 57.22 55.40 57.16 34,554,696 +2.01(+3.64%)
Jun 14, 2021 55.36 55.78 54.71 55.15 19,127,386 -0.09(-0.16%)
Jun 11, 2021 55.99 56.15 55.21 55.24 19,843,710 -0.52(-0.92%)
Jun 10, 2021 56.52 56.84 55.33 55.76 30,929,836 +0.09(+0.16%)
Jun 09, 2021 55.68 56.35 55.26 55.67 32,801,262 +0.46(+0.84%)
Jun 08, 2021 54.64 55.52 53.92 55.20 32,582,280 +0.96(+1.77%)
Jun 07, 2021 54.49 54.85 54.22 54.24 17,418,882 -0.36(-0.65%)
Jun 04, 2021 54.61 54.82 54.00 54.60 22,990,660 +0.24(+0.44%)
Jun 03, 2021 53.80 54.56 53.63 54.36 22,810,250 +0.21(+0.39%)
Jun 02, 2021 53.98 54.48 53.46 54.15 25,937,774 +0.43(+0.79%)
Jun 01, 2021 52.82 53.93 52.82 53.72 32,038,242 +1.86(+3.58%)
May 28, 2021 52.18 52.25 51.63 51.86 21,665,032 -0.17(-0.32%)
May 27, 2021 52.63 53.05 51.55 52.03 37,751,860 -0.34(-0.64%)
May 26, 2021 51.76 52.53 51.45 52.37 24,416,828 +0.60(+1.17%)
May 25, 2021 52.87 52.90 51.64 51.77 28,819,256 -1.20(-2.26%)
May 24, 2021 52.49 53.13 52.15 52.97 20,702,708 +0.61(+1.17%)
May 21, 2021 52.80 53.16 52.29 52.35 23,401,248 +0.07(+0.14%)
May 20, 2021 52.38 52.56 51.75 52.28 23,285,404 -0.12(-0.24%)
May 19, 2021 52.51 53.18 51.90 52.41 32,507,716 -1.29(-2.40%)
May 18, 2021 55.09 55.36 53.68 53.69 28,310,216 -1.56(-2.83%)
May 17, 2021 53.79 55.31 53.69 55.26 28,432,382 +1.26(+2.34%)
May 14, 2021 53.25 54.09 53.25 54.00 23,336,778 +1.31(+2.48%)
May 13, 2021 52.42 53.71 52.20 52.69 27,291,098 -0.66(-1.23%)
May 12, 2021 53.32 54.80 53.09 53.35 38,733,580 +0.28(+0.54%)
May 11, 2021 53.97 54.63 52.88 53.06 39,431,704 -1.74(-3.18%)
May 10, 2021 55.38 56.07 54.76 54.81 36,477,608 +0.13(+0.24%)
May 07, 2021 53.48 54.71 53.29 54.67 38,378,388 +0.77(+1.43%)
May 06, 2021 53.30 53.98 52.57 53.90 30,637,882 +0.51(+0.95%)
May 05, 2021 52.97 53.47 52.02 53.40 36,028,868 +1.56(+3.01%)
May 04, 2021 51.67 52.11 51.24 51.84 26,850,648 +0.32(+0.63%)
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.