Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 52.66 52.85 52.04 52.14 25,138,442 -0.73(-1.38%)
Dec 28, 2007 52.34 52.93 52.05 52.87 31,132,750 +0.74(+1.42%)
Dec 27, 2007 52.77 52.86 52.13 52.13 25,814,118 -0.63(-1.20%)
Dec 26, 2007 52.14 52.87 52.12 52.77 27,479,950 +0.64(+1.23%)
Dec 24, 2007 52.04 52.22 51.94 52.13 11,384,505 +0.13(+0.25%)
Dec 21, 2007 51.61 52.29 51.38 52.00 61,912,168 +0.72(+1.41%)
Dec 20, 2007 50.94 51.33 50.61 51.28 27,148,106 +0.39(+0.77%)
Dec 19, 2007 50.68 51.20 50.33 50.89 35,177,800 +0.01(+0.01%)
Dec 18, 2007 50.49 50.95 49.56 50.88 44,171,376 +0.85(+1.70%)
Dec 17, 2007 50.45 50.59 49.76 50.03 40,793,936 -0.72(-1.41%)
Dec 14, 2007 51.29 51.70 50.75 50.75 36,842,656 -0.86(-1.66%)
Dec 13, 2007 50.81 51.68 50.57 51.60 35,556,988 +0.45(+0.87%)
Dec 12, 2007 51.07 51.81 50.57 51.16 46,191,212 +0.91(+1.82%)
Dec 11, 2007 51.40 51.73 50.09 50.25 35,973,496 -0.97(-1.90%)
Dec 10, 2007 51.06 51.51 50.97 51.22 27,991,854 +0.29(+0.58%)
Dec 07, 2007 50.79 51.20 50.52 50.92 30,644,796 +0.03(+0.07%)
Dec 06, 2007 50.03 51.02 49.82 50.89 38,006,840 +0.85(+1.69%)
Dec 05, 2007 49.40 50.40 49.40 50.05 43,037,444 +1.00(+2.04%)
Dec 04, 2007 49.08 49.44 48.82 49.04 30,215,566 -0.41(-0.82%)
Dec 03, 2007 49.52 49.63 49.05 49.45 39,969,260 -0.17(-0.35%)
Nov 30, 2007 49.27 49.79 48.87 49.62 50,656,656 +0.32(+0.64%)
Nov 29, 2007 48.70 49.79 48.70 49.30 40,320,520 +0.37(+0.76%)
Nov 28, 2007 48.35 49.13 47.87 48.93 53,047,628 +0.86(+1.78%)
Nov 27, 2007 47.43 48.19 46.75 48.08 50,204,996 +0.39(+0.82%)
Nov 26, 2007 49.04 49.41 47.57 47.69 41,235,024 -1.45(-2.96%)
Nov 23, 2007 48.45 49.22 48.37 49.14 15,938,653 +0.70(+1.44%)
Nov 21, 2007 48.95 49.32 48.27 48.44 41,054,636 -0.43(-0.89%)
Nov 20, 2007 47.30 49.38 47.29 48.88 57,212,988 +2.06(+4.41%)
Nov 19, 2007 47.10 47.55 46.75 46.81 37,364,828 -0.55(-1.16%)
Nov 16, 2007 47.40 48.01 47.03 47.36 54,527,720 +0.34(+0.72%)
Nov 15, 2007 47.70 48.24 46.67 47.02 40,980,188 -1.01(-2.11%)
Nov 14, 2007 48.68 49.33 47.72 48.04 38,279,572 -0.32(-0.66%)
Nov 13, 2007 46.95 48.42 46.40 48.35 46,085,768 +1.30(+2.77%)
Nov 12, 2007 48.00 48.09 46.61 47.05 51,969,632 -1.29(-2.66%)
Nov 09, 2007 49.50 49.53 48.15 48.34 49,534,044 -1.43(-2.87%)
Nov 08, 2007 48.98 50.11 48.76 49.77 58,766,496 +1.24(+2.55%)
Nov 07, 2007 49.97 50.15 48.51 48.53 49,209,936 -1.77(-3.52%)
Nov 06, 2007 48.84 50.37 48.84 50.30 45,731,520 +1.51(+3.10%)
Nov 05, 2007 48.43 49.13 48.15 48.79 44,596,836 -0.15(-0.31%)
Nov 02, 2007 49.36 49.64 48.33 48.94 52,152,328 -0.32(-0.64%)
Nov 01, 2007 50.00 50.62 48.98 49.25 63,919,368 -1.94(-3.79%)
Oct 31, 2007 50.90 51.30 50.37 51.20 57,700,096 +0.47(+0.93%)
Oct 30, 2007 51.72 51.87 50.51 50.72 36,854,444 -1.37(-2.64%)
Oct 29, 2007 51.40 52.47 51.36 52.10 32,782,938 +0.78(+1.52%)
Oct 26, 2007 51.61 51.71 50.92 51.32 37,700,164 +0.36(+0.70%)
Oct 25, 2007 51.48 51.48 50.43 50.96 49,247,888 -0.31(-0.61%)
Oct 24, 2007 50.57 51.39 50.37 51.28 43,666,904 +0.43(+0.85%)
Oct 23, 2007 50.91 51.43 50.09 50.84 43,320,872 +0.24(+0.48%)
Oct 22, 2007 50.74 51.02 49.91 50.60 45,237,108 -0.68(-1.34%)
Oct 19, 2007 52.71 52.73 51.20 51.28 61,907,820 -1.62(-3.06%)
Oct 18, 2007 52.67 53.01 52.40 52.90 36,820,648 +0.14(+0.26%)
Oct 17, 2007 52.92 53.02 51.94 52.76 47,711,916 +0.03(+0.06%)
Oct 16, 2007 52.73 52.99 52.57 52.73 39,390,724 -0.04(-0.08%)
Oct 15, 2007 52.40 52.96 52.40 52.77 45,899,484 +0.75(+1.43%)
Oct 12, 2007 51.81 52.23 51.65 52.03 27,217,244 +0.46(+0.89%)
Oct 11, 2007 52.09 52.91 51.13 51.57 37,516,396 -0.26(-0.50%)
Oct 10, 2007 51.03 52.14 50.95 51.83 32,946,542 +0.26(+0.50%)
Oct 09, 2007 50.64 51.64 50.64 51.58 31,685,532 +1.11(+2.19%)
Oct 08, 2007 50.42 50.55 50.18 50.47 23,058,372 -0.38(-0.74%)
Oct 05, 2007 50.76 51.01 50.45 50.85 34,121,892 +0.24(+0.48%)
Oct 04, 2007 50.84 51.01 50.27 50.60 51,832,900 -0.23(-0.45%)
Oct 03, 2007 51.00 51.02 50.49 50.83 32,548,056 -0.51(-0.99%)
Oct 02, 2007 51.94 51.98 50.81 51.34 38,674,200 -0.95(-1.82%)
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.