Skip to main content

Exxon Mobil (NY: XOM )

116.00 +1.42 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 52.64 52.84 52.03 52.13 25,145,100 -0.73(-1.38%)
Dec 28, 2007 52.33 52.91 52.03 52.86 31,140,994 +0.74(+1.42%)
Dec 27, 2007 52.75 52.85 52.12 52.12 25,820,954 -0.63(-1.20%)
Dec 26, 2007 52.12 52.86 52.10 52.75 27,487,226 +0.64(+1.23%)
Dec 24, 2007 52.03 52.20 51.93 52.11 11,387,519 +0.13(+0.25%)
Dec 21, 2007 51.60 52.27 51.37 51.98 61,928,560 +0.72(+1.41%)
Dec 20, 2007 50.92 51.31 50.59 51.26 27,155,296 +0.39(+0.77%)
Dec 19, 2007 50.67 51.19 50.32 50.87 35,187,116 +0.01(+0.01%)
Dec 18, 2007 50.48 50.93 49.54 50.87 44,183,072 +0.85(+1.70%)
Dec 17, 2007 50.44 50.58 49.74 50.02 40,804,740 -0.72(-1.41%)
Dec 14, 2007 51.28 51.68 50.73 50.73 36,852,412 -0.86(-1.66%)
Dec 13, 2007 50.79 51.66 50.55 51.59 35,566,404 +0.45(+0.87%)
Dec 12, 2007 51.06 51.80 50.56 51.14 46,203,444 +0.91(+1.82%)
Dec 11, 2007 51.39 51.72 50.08 50.23 35,983,020 -0.97(-1.90%)
Dec 10, 2007 51.05 51.50 50.96 51.21 27,999,266 +0.29(+0.58%)
Dec 07, 2007 50.77 51.19 50.50 50.91 30,652,910 +0.03(+0.07%)
Dec 06, 2007 50.02 51.01 49.80 50.88 38,016,904 +0.85(+1.69%)
Dec 05, 2007 49.39 50.38 49.39 50.03 43,048,840 +1.00(+2.04%)
Dec 04, 2007 49.06 49.43 48.80 49.03 30,223,568 -0.41(-0.82%)
Dec 03, 2007 49.50 49.62 49.04 49.44 39,979,844 -0.17(-0.35%)
Nov 30, 2007 49.25 49.78 48.86 49.61 50,670,072 +0.32(+0.64%)
Nov 29, 2007 48.69 49.78 48.69 49.29 40,331,200 +0.37(+0.76%)
Nov 28, 2007 48.34 49.11 47.86 48.92 53,061,676 +0.86(+1.78%)
Nov 27, 2007 47.42 48.17 46.74 48.06 50,218,292 +0.39(+0.82%)
Nov 26, 2007 49.03 49.40 47.56 47.67 41,245,944 -1.45(-2.96%)
Nov 23, 2007 48.44 49.20 48.36 49.12 15,942,873 +0.70(+1.44%)
Nov 21, 2007 48.94 49.31 48.26 48.43 41,065,508 -0.43(-0.89%)
Nov 20, 2007 47.28 49.36 47.28 48.86 57,228,140 +2.06(+4.41%)
Nov 19, 2007 47.09 47.53 46.74 46.80 37,374,724 -0.55(-1.16%)
Nov 16, 2007 47.38 48.00 47.02 47.35 54,542,160 +0.34(+0.72%)
Nov 15, 2007 47.68 48.22 46.65 47.01 40,991,040 -1.01(-2.11%)
Nov 14, 2007 48.66 49.32 47.71 48.02 38,289,708 -0.32(-0.66%)
Nov 13, 2007 46.93 48.41 46.39 48.34 46,097,972 +1.30(+2.77%)
Nov 12, 2007 47.98 48.07 46.59 47.04 51,983,396 -1.29(-2.66%)
Nov 09, 2007 49.49 49.51 48.14 48.32 49,547,160 -1.43(-2.87%)
Nov 08, 2007 48.97 50.10 48.75 49.75 58,782,060 +1.24(+2.55%)
Nov 07, 2007 49.95 50.13 48.50 48.52 49,222,964 -1.77(-3.52%)
Nov 06, 2007 48.83 50.35 48.83 50.29 45,743,632 +1.51(+3.10%)
Nov 05, 2007 48.42 49.11 48.13 48.77 44,608,648 -0.15(-0.31%)
Nov 02, 2007 49.35 49.63 48.32 48.92 52,166,136 -0.32(-0.64%)
Nov 01, 2007 49.98 50.60 48.96 49.24 63,936,296 -1.94(-3.79%)
Oct 31, 2007 50.89 51.29 50.35 51.18 57,715,376 +0.47(+0.93%)
Oct 30, 2007 51.70 51.85 50.50 50.71 36,864,204 -1.37(-2.64%)
Oct 29, 2007 51.39 52.45 51.35 52.09 32,791,620 +0.78(+1.52%)
Oct 26, 2007 51.60 51.70 50.91 51.31 37,710,148 +0.36(+0.70%)
Oct 25, 2007 51.46 51.46 50.42 50.95 49,260,932 -0.31(-0.61%)
Oct 24, 2007 50.56 51.38 50.35 51.26 43,678,468 +0.43(+0.85%)
Oct 23, 2007 50.89 51.41 50.08 50.83 43,332,344 +0.24(+0.48%)
Oct 22, 2007 50.73 51.01 49.89 50.58 45,249,088 -0.68(-1.33%)
Oct 19, 2007 52.69 52.72 51.19 51.27 61,924,212 -1.62(-3.06%)
Oct 18, 2007 52.65 52.99 52.39 52.89 36,830,396 +0.14(+0.26%)
Oct 17, 2007 52.90 53.01 51.93 52.75 47,724,552 +0.03(+0.06%)
Oct 16, 2007 52.71 52.98 52.56 52.71 39,401,156 -0.04(-0.08%)
Oct 15, 2007 52.39 52.94 52.39 52.76 45,911,636 +0.75(+1.43%)
Oct 12, 2007 51.80 52.21 51.64 52.01 27,224,452 +0.46(+0.89%)
Oct 11, 2007 52.08 52.90 51.12 51.56 37,526,328 -0.26(-0.50%)
Oct 10, 2007 51.02 52.12 50.94 51.82 32,955,268 +0.26(+0.50%)
Oct 09, 2007 50.63 51.62 50.63 51.56 31,693,922 +1.11(+2.19%)
Oct 08, 2007 50.41 50.53 50.17 50.45 23,064,478 -0.38(-0.74%)
Oct 05, 2007 50.74 50.99 50.43 50.83 34,130,928 +0.24(+0.48%)
Oct 04, 2007 50.82 50.99 50.26 50.59 51,846,624 -0.23(-0.45%)
Oct 03, 2007 50.98 51.01 50.48 50.82 32,556,676 -0.51(-0.99%)
Oct 02, 2007 51.92 51.97 50.80 51.32 38,684,440 -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.