Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 38.64 38.91 38.57 38.86 32,968,930 +0.16(+0.41%)
Oct 28, 2010 38.83 38.99 38.61 38.71 35,003,588 +0.32(+0.84%)
Oct 27, 2010 38.55 38.57 38.04 38.38 39,958,572 -0.31(-0.80%)
Oct 25, 2010 38.98 39.05 38.67 38.69 28,247,444 -0.08(-0.21%)
Oct 22, 2010 38.88 38.90 38.65 38.78 22,810,572 +0.01(+0.03%)
Oct 21, 2010 38.75 39.05 38.37 38.77 36,382,364 +0.18(+0.47%)
Oct 20, 2010 38.27 38.81 38.20 38.58 35,144,608 +0.52(+1.37%)
Oct 19, 2010 38.34 38.60 37.75 38.06 43,399,104 -0.68(-1.75%)
Oct 18, 2010 38.10 38.89 38.01 38.74 38,475,732 +0.64(+1.67%)
Oct 15, 2010 38.37 38.37 37.89 38.10 43,635,236 -0.06(-0.17%)
Oct 14, 2010 38.02 38.26 37.92 38.17 30,430,110 +0.15(+0.40%)
Oct 13, 2010 37.90 38.16 37.74 38.02 38,597,852 +0.20(+0.53%)
Oct 12, 2010 37.59 37.93 37.37 37.82 35,470,728 +0.09(+0.23%)
Oct 11, 2010 37.62 37.88 37.59 37.73 23,703,000 +0.10(+0.26%)
Oct 08, 2010 37.63 37.72 37.19 37.63 38,286,856 +0.31(+0.83%)
Oct 07, 2010 37.39 37.41 37.04 37.32 14,627 -0.05(-0.14%)
Oct 06, 2010 36.93 37.37 36.93 37.37 37,036,140 +0.40(+1.08%)
Oct 05, 2010 36.58 37.06 36.49 36.98 49,492 +0.63(+1.72%)
Oct 04, 2010 36.54 36.67 36.15 36.35 28,916,382 -0.20(-0.56%)
Oct 01, 2010 36.56 36.58 36.12 36.56 41,345,532 +0.44(+1.21%)
Sep 30, 2010 36.12 36.50 35.93 36.12 43,557,820 +0.12(+0.33%)
Sep 29, 2010 36.11 36.25 35.81 36.00 20,233 -0.27(-0.76%)
Sep 28, 2010 36.02 36.39 35.81 36.27 6,059 +0.20(+0.57%)
Sep 27, 2010 36.23 36.28 36.05 36.07 28,472,880 -0.02(-0.06%)
Sep 24, 2010 35.95 36.32 35.87 36.09 43,019,156 +0.35(+0.98%)
Sep 23, 2010 35.74 35.99 35.60 35.74 10,868 -0.18(-0.49%)
Sep 22, 2010 35.98 36.24 35.90 35.92 31,008,630 -0.05(-0.15%)
Sep 21, 2010 36.04 36.18 35.80 35.97 35,114,852 -0.01(-0.02%)
Sep 20, 2010 35.68 36.13 35.63 35.98 37,289,996 +0.45(+1.27%)
Sep 17, 2010 35.53 35.83 35.44 35.53 45,246,728 -0.13(-0.36%)
Sep 15, 2010 35.52 35.67 35.28 35.66 32,111,920 -0.01(-0.02%)
Sep 14, 2010 35.56 35.85 35.51 35.66 22,066 +0.01(+0.02%)
Sep 13, 2010 35.88 35.96 35.39 35.66 39,593,156 -0.12(-0.33%)
Sep 10, 2010 35.88 35.94 35.63 35.77 24,788,878 +0.09(+0.25%)
Sep 09, 2010 35.95 36.00 35.60 35.68 28,271,676 +0.18(+0.49%)
Sep 08, 2010 35.46 35.81 35.44 35.51 68,718 +0.12(+0.33%)
Sep 07, 2010 35.59 35.70 35.33 35.39 32,076 -0.45(-1.26%)
Sep 03, 2010 35.77 36.01 35.51 35.84 37,608,860 +0.15(+0.43%)
Sep 02, 2010 35.36 35.69 35.29 35.69 1,736 +0.09(+0.25%)
Sep 01, 2010 35.09 35.63 34.91 35.60 44,941,032 +0.98(+2.84%)
Aug 31, 2010 34.60 34.80 34.19 34.62 81,743 +0.12(+0.34%)
Aug 30, 2010 34.81 35.01 34.50 34.50 27,813,624 +0.35(+1.03%)
Aug 27, 2010 34.70 35.05 33.93 34.15 48,383,044 -0.27(-0.80%)
Aug 26, 2010 34.25 34.78 34.09 34.43 23,104 -0.01(-0.02%)
Aug 25, 2010 34.31 34.72 34.15 34.43 574,292 -0.02(-0.05%)
Aug 24, 2010 34.46 34.75 34.36 34.45 100,575 -0.33(-0.94%)
Aug 23, 2010 34.47 35.10 34.43 34.78 36,504,944 +0.36(+1.04%)
Aug 20, 2010 34.50 34.53 34.22 34.42 35,949,596 -0.23(-0.67%)
Aug 19, 2010 35.03 35.11 34.43 34.66 28,517 -0.50(-1.43%)
Aug 18, 2010 35.46 35.49 34.85 35.16 20,937 -0.39(-1.10%)
Aug 17, 2010 35.36 35.75 35.15 35.55 33,528 +0.55(+1.57%)
Aug 16, 2010 34.84 35.22 34.63 35.00 24,466,592 -0.02(-0.05%)
Aug 13, 2010 35.02 35.33 34.95 35.02 25,074,206 -0.19(-0.53%)
Aug 12, 2010 34.90 35.40 34.81 35.21 29,011,830 -0.09(-0.26%)
Aug 11, 2010 35.39 35.46 35.19 35.30 41,519,840 -0.56(-1.57%)
Aug 10, 2010 35.86 36.08 35.66 35.86 16,929 -0.38(-1.05%)
Aug 09, 2010 36.31 36.37 36.09 36.24 25,383,304 +0.28(+0.77%)
Aug 06, 2010 35.96 36.27 35.55 35.96 39,799,624 -0.43(-1.18%)
Aug 05, 2010 36.14 36.39 35.89 36.39 34,436,352 -0.01(-0.02%)
Aug 04, 2010 36.48 36.50 36.14 36.40 3,173 +0.00(+0.00%)
Aug 03, 2010 35.97 36.56 35.91 36.40 31,356 +0.45(+1.26%)
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.