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

Exxon Mobil (NY: XOM )

117.96 -3.37 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 99.45 99.66 98.70 99.06 17,911,358 -0.21(-0.21%)
Dec 28, 2023 100.46 100.67 99.21 99.27 16,472,862 -1.46(-1.45%)
Dec 27, 2023 101.10 101.61 100.40 100.72 14,689,372 -0.47(-0.47%)
Dec 26, 2023 101.79 102.08 101.17 101.20 18,043,976 +0.23(+0.22%)
Dec 22, 2023 101.37 101.99 100.88 100.97 13,048,107 +0.18(+0.18%)
Dec 21, 2023 100.54 101.07 99.88 100.79 19,371,454 +0.46(+0.45%)
Dec 20, 2023 102.55 102.98 100.19 100.34 21,080,374 -1.70(-1.67%)
Dec 19, 2023 101.06 102.24 100.85 102.04 19,068,604 +1.33(+1.32%)
Dec 18, 2023 101.19 102.16 100.58 100.71 21,804,442 +0.74(+0.74%)
Dec 15, 2023 99.66 100.07 99.39 99.97 61,362,832 -0.67(-0.67%)
Dec 14, 2023 98.93 101.19 98.80 100.64 26,403,178 +2.64(+2.69%)
Dec 13, 2023 97.14 98.12 96.76 98.01 21,034,220 +0.86(+0.89%)
Dec 12, 2023 97.77 97.77 96.58 97.15 26,354,484 -1.56(-1.58%)
Dec 11, 2023 98.88 98.94 97.67 98.70 22,453,094 +0.07(+0.07%)
Dec 08, 2023 98.11 98.87 97.84 98.63 22,280,114 +1.12(+1.15%)
Dec 07, 2023 98.94 99.91 97.19 97.51 30,263,328 -0.68(-0.70%)
Dec 06, 2023 99.08 99.79 97.43 98.20 31,436,022 -1.32(-1.32%)
Dec 05, 2023 101.33 101.40 99.37 99.52 22,439,880 -1.97(-1.94%)
Dec 04, 2023 101.19 102.41 100.66 101.49 21,721,582 -0.56(-0.54%)
Dec 01, 2023 101.56 103.26 101.28 102.04 18,011,134 +0.25(+0.24%)
Nov 30, 2023 102.16 103.52 100.87 101.79 29,518,768 +0.40(+0.39%)
Nov 29, 2023 103.31 103.62 100.70 101.40 27,045,574 -1.55(-1.50%)
Nov 28, 2023 103.28 103.94 102.92 102.94 20,811,898 -0.06(-0.06%)
Nov 27, 2023 103.14 103.44 102.23 103.00 18,179,002 -0.60(-0.58%)
Nov 24, 2023 103.06 104.49 102.95 103.61 9,568,915 +0.55(+0.54%)
Nov 22, 2023 101.64 103.16 101.00 103.05 19,298,592 -0.45(-0.43%)
Nov 21, 2023 103.25 103.73 102.27 103.50 15,162,076 -0.04(-0.04%)
Nov 20, 2023 104.41 104.91 103.47 103.54 17,621,208 -0.46(-0.44%)
Nov 17, 2023 102.11 104.46 101.80 103.99 23,205,514 +2.48(+2.44%)
Nov 16, 2023 101.95 102.32 100.22 101.52 22,666,068 -1.19(-1.16%)
Nov 15, 2023 103.00 104.18 102.55 102.70 20,318,518 -0.62(-0.60%)
Nov 14, 2023 103.34 103.85 102.91 103.33 18,425,112 +0.40(+0.39%)
Nov 13, 2023 102.16 103.22 101.92 102.93 15,581,189 +1.07(+1.05%)
Nov 10, 2023 102.04 102.51 101.03 101.86 18,161,638 +0.78(+0.77%)
Nov 09, 2023 101.78 102.08 100.98 101.09 18,715,706 +0.03(+0.03%)
Nov 08, 2023 101.84 102.99 101.02 101.06 19,528,262 -1.26(-1.23%)
Nov 07, 2023 102.57 102.95 101.41 102.31 20,626,882 -1.63(-1.57%)
Nov 06, 2023 106.20 106.30 103.85 103.94 19,439,248 -1.88(-1.77%)
Nov 03, 2023 106.43 106.80 104.60 105.82 31,121,540 -1.31(-1.22%)
Nov 02, 2023 103.95 107.20 103.58 107.13 25,676,262 +3.41(+3.28%)
Nov 01, 2023 104.59 105.22 103.54 103.72 29,710,588 -0.21(-0.20%)
Oct 31, 2023 103.66 104.23 102.64 103.92 22,597,668 -0.03(-0.03%)
Oct 30, 2023 103.82 104.48 103.30 103.95 19,718,698 +0.32(+0.31%)
Oct 27, 2023 106.91 107.86 103.05 103.63 23,519,752 -2.01(-1.91%)
Oct 26, 2023 105.50 106.37 104.56 105.64 19,094,616 -0.97(-0.91%)
Oct 25, 2023 106.55 107.51 106.16 106.61 22,461,494 +0.20(+0.18%)
Oct 24, 2023 107.70 107.82 106.15 106.42 17,095,022 -1.04(-0.97%)
Oct 23, 2023 108.62 108.94 106.70 107.46 18,510,988 -1.60(-1.47%)
Oct 20, 2023 110.87 111.26 108.78 109.06 22,861,028 -1.91(-1.72%)
Oct 19, 2023 110.67 111.89 109.30 110.97 21,358,500 +0.07(+0.06%)
Oct 18, 2023 109.79 111.33 109.67 110.90 23,811,010 +1.53(+1.40%)
Oct 17, 2023 107.73 109.77 107.69 109.36 20,135,066 +1.41(+1.31%)
Oct 16, 2023 108.49 108.67 107.14 107.95 18,791,116 +0.08(+0.07%)
Oct 13, 2023 106.06 108.20 105.88 107.87 30,851,642 +3.34(+3.19%)
Oct 12, 2023 105.63 105.88 104.16 104.53 31,824,996 -0.02(-0.02%)
Oct 11, 2023 105.02 105.22 102.92 104.55 59,086,472 -3.89(-3.59%)
Oct 10, 2023 109.00 109.42 108.12 108.44 14,135,964 -0.46(-0.42%)
Oct 09, 2023 108.43 110.03 107.53 108.90 22,775,408 +3.68(+3.50%)
Oct 06, 2023 103.81 106.30 103.20 105.22 25,837,438 -1.79(-1.67%)
Oct 05, 2023 107.80 108.88 106.73 107.01 20,485,618 -2.46(-2.25%)
Oct 04, 2023 111.98 112.02 108.49 109.47 19,980,252 -4.25(-3.74%)
Oct 03, 2023 113.34 114.32 112.94 113.72 13,542,157 +0.20(+0.17%)
Oct 02, 2023 115.39 115.65 112.47 113.53 14,659,360 -1.91(-1.66%)
Sep 29, 2023 116.93 117.01 114.61 115.44 19,162,128 -1.86(-1.58%)
Sep 28, 2023 117.80 118.50 116.05 117.30 17,112,144 -0.72(-0.61%)
Sep 27, 2023 115.75 118.31 115.27 118.01 24,478,012 +3.72(+3.26%)
Sep 26, 2023 113.40 114.61 113.27 114.29 12,023,188 +0.18(+0.16%)
Sep 25, 2023 113.00 114.41 113.77 114.12 11,521,344 +1.27(+1.12%)
Sep 22, 2023 113.61 114.56 112.72 112.85 13,444,744 +0.18(+0.16%)
Sep 21, 2023 114.85 115.24 112.52 112.67 14,671,636 -1.61(-1.41%)
Sep 20, 2023 114.42 115.87 114.20 114.28 12,376,119 -0.91(-0.79%)
Sep 19, 2023 116.46 116.68 114.49 115.20 12,796,820 -0.31(-0.26%)
Sep 18, 2023 115.39 116.09 114.58 115.50 14,304,457 +0.92(+0.81%)
Sep 15, 2023 115.76 116.36 114.38 114.58 35,208,704 -1.79(-1.54%)
Sep 14, 2023 115.41 116.50 115.20 116.36 15,491,240 +2.04(+1.79%)
Sep 13, 2023 115.28 115.81 113.79 114.32 13,722,234 -1.03(-0.89%)
Sep 12, 2023 113.24 115.53 113.17 115.35 20,601,790 +3.27(+2.92%)
Sep 11, 2023 114.07 114.56 111.50 112.08 14,656,711 -1.42(-1.25%)
Sep 08, 2023 112.45 113.94 112.24 113.51 14,551,171 +1.63(+1.46%)
Sep 07, 2023 112.56 113.74 111.63 111.88 13,489,567 -0.55(-0.49%)
Sep 06, 2023 111.42 112.51 111.17 112.43 13,570,895 +0.96(+0.86%)
Sep 05, 2023 112.03 113.72 111.44 111.47 18,640,612 +0.01(+0.01%)
Sep 01, 2023 110.16 111.75 110.16 111.46 15,118,478 +2.29(+2.10%)
Aug 31, 2023 109.10 109.39 108.60 109.17 17,823,968 +0.30(+0.28%)
Aug 30, 2023 108.43 109.12 107.98 108.86 12,142,498 +1.05(+0.97%)
Aug 29, 2023 107.67 108.02 106.45 107.81 9,843,656 +0.64(+0.60%)
Aug 28, 2023 106.48 108.04 106.47 107.17 10,574,185 +0.89(+0.84%)
Aug 25, 2023 105.48 106.95 104.68 106.28 13,830,910 +1.87(+1.79%)
Aug 24, 2023 104.48 105.81 104.14 104.42 11,018,512 -0.78(-0.75%)
Aug 23, 2023 105.09 105.35 103.80 105.20 11,646,360 -0.93(-0.88%)
Aug 22, 2023 107.19 107.72 105.99 106.13 10,713,971 -0.60(-0.56%)
Aug 21, 2023 108.35 108.96 106.17 106.73 11,296,786 -1.31(-1.21%)
Aug 18, 2023 105.68 108.19 105.66 108.04 16,524,816 +1.61(+1.51%)
Aug 17, 2023 105.47 108.14 105.47 106.43 17,066,024 +2.02(+1.94%)
Aug 16, 2023 106.31 107.34 104.34 104.41 14,610,118 -1.79(-1.68%)
Aug 15, 2023 108.74 108.84 106.00 106.19 15,192,429 -2.80(-2.57%)
Aug 14, 2023 108.76 109.05 107.88 108.99 13,316,822 +0.09(+0.08%)
Aug 11, 2023 107.48 109.14 107.17 108.90 14,424,592 +1.67(+1.55%)
Aug 10, 2023 107.31 108.71 106.58 107.24 16,260,391 +0.55(+0.51%)
Aug 09, 2023 105.86 107.53 105.48 106.69 20,477,466 +1.78(+1.70%)
Aug 08, 2023 103.27 104.93 102.09 104.91 14,442,222 +0.52(+0.49%)
Aug 07, 2023 105.08 105.58 103.72 104.39 12,738,532 -0.21(-0.20%)
Aug 04, 2023 105.14 106.38 104.52 104.61 14,663,369 +0.29(+0.28%)
Aug 03, 2023 103.12 105.06 102.54 104.32 17,401,966 +1.78(+1.74%)
Aug 02, 2023 103.48 103.59 101.83 102.53 13,850,549 -1.30(-1.25%)
Aug 01, 2023 104.15 104.51 102.77 103.83 14,591,448 -0.60(-0.58%)
Jul 31, 2023 102.44 105.04 102.44 104.43 25,546,116 +3.00(+2.96%)
Jul 28, 2023 102.36 102.41 99.64 101.43 18,043,876 -1.23(-1.20%)
Jul 27, 2023 103.23 104.19 102.00 102.66 18,145,082 +0.32(+0.31%)
Jul 26, 2023 102.36 102.95 101.90 102.34 15,566,025 -0.57(-0.56%)
Jul 25, 2023 102.31 103.31 101.80 102.91 14,543,165 +0.16(+0.15%)
Jul 24, 2023 101.63 103.38 101.24 102.76 15,489,488 +1.59(+1.57%)
Jul 21, 2023 101.43 101.65 100.56 101.17 17,581,616 +0.47(+0.46%)
Jul 20, 2023 99.86 100.95 99.68 100.70 16,159,391 +1.74(+1.76%)
Jul 19, 2023 98.41 99.72 98.16 98.96 15,969,285 +0.68(+0.69%)
Jul 18, 2023 98.28 99.53 97.71 98.28 25,274,830 -0.45(-0.45%)
Jul 17, 2023 98.08 99.00 97.60 98.73 18,538,100 +0.43(+0.44%)
Jul 14, 2023 101.33 101.33 97.90 98.30 28,948,842 -3.51(-3.44%)
Jul 13, 2023 103.20 103.45 100.62 101.80 27,540,582 -1.90(-1.83%)
Jul 12, 2023 104.20 104.83 103.35 103.70 13,591,896 +0.51(+0.49%)
Jul 11, 2023 102.50 103.38 102.07 103.20 12,919,094 +1.25(+1.22%)
Jul 10, 2023 100.28 102.01 100.06 101.95 15,277,053 +1.49(+1.48%)
Jul 07, 2023 99.25 101.28 98.90 100.46 22,518,456 +0.23(+0.23%)
Jul 06, 2023 102.34 102.95 99.75 100.23 18,445,550 -3.88(-3.73%)
Jul 05, 2023 104.81 105.10 103.32 104.11 13,480,930 -0.54(-0.51%)
Jul 03, 2023 104.68 105.62 104.27 104.65 7,595,857 +0.20(+0.20%)
Jun 30, 2023 104.51 105.05 104.02 104.44 13,926,150 +0.53(+0.51%)
Jun 29, 2023 102.89 103.94 102.38 103.91 11,668,720 +1.27(+1.23%)
Jun 28, 2023 101.58 103.05 100.50 102.64 13,435,188 +0.83(+0.81%)
Jun 27, 2023 101.32 101.87 100.57 101.81 13,582,339 +0.25(+0.25%)
Jun 26, 2023 99.53 102.16 99.53 101.56 14,666,762 +1.84(+1.85%)
Jun 23, 2023 99.91 100.13 98.96 99.72 18,415,570 -0.88(-0.87%)
Jun 22, 2023 100.15 101.17 99.96 100.60 12,791,091 -0.56(-0.55%)
Jun 21, 2023 99.82 101.89 99.65 101.15 13,640,609 +1.12(+1.12%)
Jun 20, 2023 101.94 102.03 99.45 100.03 17,986,908 -2.35(-2.29%)
Jun 16, 2023 103.58 103.98 102.21 102.38 44,288,004 -0.74(-0.72%)
Jun 15, 2023 102.74 104.23 102.68 103.12 16,659,809 -2.25(-2.14%)
May 08, 2023 106.71 107.17 105.30 105.37 11,583,371 +0.42(+0.40%)
May 05, 2023 104.83 105.68 103.84 104.95 15,499,711 +2.55(+2.49%)
May 04, 2023 104.20 105.02 102.28 102.40 17,783,030 -1.83(-1.75%)
May 03, 2023 105.34 106.05 104.06 104.23 16,784,844 -2.10(-1.97%)
May 02, 2023 110.03 110.03 105.54 106.33 25,184,576 -4.41(-3.99%)
May 01, 2023 112.01 113.28 110.53 110.74 17,967,672 -3.54(-3.10%)
Apr 28, 2023 113.23 115.81 112.82 114.28 25,963,622 +1.46(+1.29%)
Apr 27, 2023 111.66 113.00 110.94 112.82 16,843,170 +1.33(+1.20%)
Apr 26, 2023 112.05 113.08 110.75 111.49 16,670,113 -1.03(-0.92%)
Apr 25, 2023 113.52 113.70 111.67 112.52 12,639,391 -1.62(-1.42%)
Apr 24, 2023 111.94 114.81 111.91 114.15 16,391,942 +2.12(+1.89%)
Apr 21, 2023 112.50 112.87 111.31 112.03 14,823,652 +0.36(+0.32%)
Apr 20, 2023 111.18 111.71 109.35 111.67 17,641,334 -0.90(-0.80%)
Apr 19, 2023 112.10 112.89 111.80 112.57 11,060,242 -0.36(-0.32%)
Apr 18, 2023 110.47 113.19 110.38 112.93 18,053,562 +2.16(+1.95%)
Apr 17, 2023 111.53 112.52 110.50 110.77 13,714,858 -1.30(-1.16%)
Apr 14, 2023 111.93 112.66 111.17 112.07 11,940,273 +0.27(+0.24%)
Apr 13, 2023 110.67 111.92 110.22 111.80 12,862,957 +0.52(+0.47%)
Apr 12, 2023 112.18 112.59 110.99 111.28 11,307,220 -0.12(-0.10%)
Apr 11, 2023 111.02 112.22 110.46 111.39 12,175,191 +0.78(+0.71%)
Apr 10, 2023 110.84 112.20 110.25 110.61 13,468,248 -0.49(-0.44%)
Apr 06, 2023 112.85 113.16 110.83 111.11 16,338,268 -1.87(-1.66%)
Apr 05, 2023 111.39 112.99 110.39 112.98 17,367,424 +1.90(+1.71%)
Apr 04, 2023 112.27 112.70 110.25 111.08 16,943,590 -1.07(-0.96%)
Apr 03, 2023 109.50 112.84 109.24 112.15 29,077,620 +6.25(+5.90%)
Mar 31, 2023 105.92 106.39 105.31 105.90 14,929,929 +0.17(+0.16%)
Mar 30, 2023 105.79 105.81 104.80 105.73 11,989,034 +0.51(+0.49%)
Mar 29, 2023 104.36 105.42 103.80 105.22 14,723,618 +1.78(+1.72%)
Mar 28, 2023 101.82 103.96 101.58 103.45 11,438,096 +1.28(+1.25%)
Mar 27, 2023 101.15 102.83 100.35 102.17 15,374,688 +2.19(+2.19%)
Mar 24, 2023 97.99 100.29 97.45 99.98 13,881,838 +0.12(+0.12%)
Mar 23, 2023 101.75 102.69 98.93 99.86 14,895,176 -1.14(-1.13%)
Mar 22, 2023 103.14 103.50 100.97 101.00 15,482,038 -2.36(-2.29%)
Mar 21, 2023 100.60 103.60 100.56 103.37 32,712,362 +4.43(+4.48%)
Mar 20, 2023 96.21 98.97 96.09 98.94 33,179,452 +2.52(+2.61%)
Mar 17, 2023 97.15 98.13 95.74 96.42 44,733,464 -1.15(-1.18%)
Mar 16, 2023 95.71 98.19 94.66 97.57 28,445,668 -0.57(-0.58%)
Mar 15, 2023 99.29 100.63 96.78 98.14 26,647,970 -5.14(-4.97%)
Mar 14, 2023 102.70 105.27 101.36 103.27 18,907,044 +0.39(+0.38%)
Mar 13, 2023 101.73 104.16 100.16 102.89 21,477,554 -1.20(-1.15%)
Mar 10, 2023 105.80 107.23 103.48 104.08 16,356,561 -1.30(-1.24%)
Mar 09, 2023 107.07 108.38 105.29 105.39 13,409,041 -0.82(-0.77%)
Mar 08, 2023 107.42 108.56 105.33 106.21 13,982,921 -1.57(-1.46%)
Mar 07, 2023 108.94 109.29 107.36 107.78 11,927,620 -2.12(-1.93%)
Mar 06, 2023 108.15 109.94 108.03 109.91 14,848,347 +0.97(+0.89%)
Mar 03, 2023 106.28 109.48 106.18 108.94 13,469,197 +1.36(+1.27%)
Mar 02, 2023 106.82 107.86 106.39 107.58 10,707,121 +0.49(+0.46%)
Mar 01, 2023 105.56 108.02 105.49 107.09 13,666,036 +0.95(+0.89%)
Feb 28, 2023 107.42 107.54 105.47 106.14 18,743,712 -0.62(-0.58%)
Feb 27, 2023 107.00 107.44 106.19 106.76 12,124,969 -0.19(-0.18%)
Feb 24, 2023 105.58 107.16 105.28 106.95 14,862,103 +0.01(+0.01%)
Feb 23, 2023 106.93 108.00 106.13 106.94 11,686,768 +0.98(+0.92%)
Feb 22, 2023 106.69 107.17 104.92 105.97 14,464,121 -1.39(-1.30%)
Feb 21, 2023 107.01 108.53 107.01 107.36 14,975,348 -0.11(-0.10%)
Feb 17, 2023 110.27 110.27 107.17 107.46 21,495,522 -4.30(-3.85%)
Feb 16, 2023 111.36 112.78 110.86 111.76 11,760,555 -0.33(-0.29%)
Feb 15, 2023 111.75 112.11 110.23 112.09 14,148,952 -0.34(-0.30%)
Feb 14, 2023 113.00 113.77 112.04 112.43 12,502,447 -1.33(-1.17%)
Feb 13, 2023 113.68 114.13 111.93 113.76 15,045,549 -0.44(-0.39%)
Feb 10, 2023 111.66 114.65 111.32 114.20 26,002,202 +4.62(+4.21%)
Feb 09, 2023 109.84 111.40 109.42 109.59 18,196,244 +0.41(+0.38%)
Feb 08, 2023 110.26 111.00 109.11 109.17 19,250,396 -0.96(-0.87%)
Feb 07, 2023 107.71 110.51 107.35 110.13 16,748,984 +3.06(+2.86%)
Feb 06, 2023 107.68 108.38 105.72 107.08 14,448,572 -0.18(-0.17%)
Feb 03, 2023 107.24 109.36 106.91 107.26 21,106,030 +0.74(+0.69%)
Feb 02, 2023 110.06 110.28 105.25 106.52 25,621,966 -3.44(-3.13%)
Feb 01, 2023 111.00 112.49 108.62 109.96 20,281,370 -1.22(-1.09%)
Jan 31, 2023 107.43 111.55 105.83 111.18 29,051,204 +2.35(+2.16%)
Jan 30, 2023 110.30 110.68 108.44 108.83 19,468,570 -1.97(-1.77%)
Jan 27, 2023 112.08 112.77 110.58 110.79 15,839,164 -2.06(-1.83%)
Jan 26, 2023 109.94 112.87 109.57 112.85 23,326,588 +4.36(+4.02%)
Jan 25, 2023 108.51 108.92 106.75 108.49 12,430,800 -0.58(-0.53%)
Jan 24, 2023 95.10 121.27 95.10 109.07 14,258,419 +1.01(+0.93%)
Jan 23, 2023 108.91 109.82 107.95 108.06 17,299,868 -0.56(-0.52%)
Jan 20, 2023 106.72 108.71 106.00 108.63 17,233,720 +1.94(+1.82%)
Jan 19, 2023 105.48 107.46 105.01 106.68 13,488,474 +0.68(+0.64%)
Jan 18, 2023 108.54 109.36 105.80 106.00 17,107,844 -2.22(-2.05%)
Jan 17, 2023 108.69 109.33 107.98 108.22 17,256,316 -0.21(-0.19%)
Jan 13, 2023 108.40 108.76 107.49 108.44 12,533,640 -0.07(-0.06%)
Jan 12, 2023 107.16 109.00 107.08 108.50 16,022,856 +1.77(+1.66%)
Jan 11, 2023 106.37 106.81 104.54 106.73 17,433,970 +1.23(+1.16%)
Jan 10, 2023 105.22 105.73 103.50 105.50 15,748,274 +1.55(+1.49%)
Jan 09, 2023 106.99 106.99 103.32 103.95 18,737,708 -1.97(-1.86%)
Jan 06, 2023 105.49 107.32 105.10 105.92 17,059,320 +1.27(+1.21%)
Jan 05, 2023 101.91 105.37 101.91 104.66 16,635,502 +2.29(+2.24%)
Jan 04, 2023 100.43 102.69 100.39 102.37 18,831,818 +0.30(+0.29%)
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.