Exxon Mobil (NY: XOM )

75.12 USD +0.95 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 94.61 94.96 93.51 93.69 13,990,849 -1.31(-1.38%)
Dec 28, 2007 94.05 95.10 93.52 95.00 17,326,993 +1.33(+1.42%)
Dec 27, 2007 94.81 94.98 93.67 93.67 14,366,897 -1.14(-1.20%)
Dec 26, 2007 93.68 95.00 93.64 94.81 15,294,019 +1.15(+1.23%)
Dec 24, 2007 93.51 93.82 93.33 93.66 6,336,068 +0.23(+0.25%)
Dec 21, 2007 92.74 93.95 92.32 93.43 34,457,334 +1.30(+1.41%)
Dec 20, 2007 91.52 92.22 90.93 92.13 15,109,331 +0.70(+0.77%)
Dec 19, 2007 91.06 92.00 90.44 91.43 19,578,271 +0.01(+0.01%)
Dec 18, 2007 90.72 91.54 89.04 91.42 24,583,665 +1.53(+1.70%)
Dec 17, 2007 90.65 90.90 89.40 89.89 22,703,944 -1.29(-1.41%)
Dec 14, 2007 92.16 92.89 91.18 91.18 20,504,853 -1.54(-1.66%)
Dec 13, 2007 91.29 92.85 90.86 92.72 19,789,310 +0.80(+0.87%)
Dec 12, 2007 91.77 93.09 90.87 91.92 25,707,807 +1.64(+1.82%)
Dec 11, 2007 92.36 92.95 90.00 90.28 20,021,118 -1.75(-1.90%)
Dec 10, 2007 91.75 92.56 91.58 92.03 15,578,920 +0.53(+0.58%)
Dec 07, 2007 91.25 92.00 90.77 91.50 17,055,421 +0.06(+0.07%)
Dec 06, 2007 89.89 91.67 89.51 91.44 21,152,779 +1.52(+1.69%)
Dec 05, 2007 88.76 90.55 88.76 89.92 23,952,571 +1.80(+2.04%)
Dec 04, 2007 88.18 88.83 87.71 88.12 16,816,531 -0.73(-0.82%)
Dec 03, 2007 88.97 89.18 88.14 88.85 22,244,969 -0.31(-0.35%)
Nov 30, 2007 88.52 89.47 87.81 89.16 28,193,060 +0.57(+0.64%)
Nov 29, 2007 87.50 89.46 87.50 88.59 22,440,465 +0.67(+0.76%)
Nov 28, 2007 86.88 88.27 86.01 87.92 29,523,761 +1.54(+1.78%)
Nov 27, 2007 85.23 86.58 84.00 86.38 27,941,689 +0.70(+0.82%)
Nov 26, 2007 88.12 88.78 85.47 85.68 22,949,433 -2.61(-2.96%)
Nov 23, 2007 87.05 88.43 86.91 88.29 8,870,688 +1.25(+1.44%)
Nov 21, 2007 87.96 88.62 86.73 87.04 22,849,038 -0.78(-0.89%)
Nov 20, 2007 84.98 88.72 84.97 87.82 31,842,000 +3.71(+4.41%)
Nov 19, 2007 84.63 85.43 84.00 84.11 20,795,469 -0.99(-1.16%)
Nov 16, 2007 85.16 86.26 84.50 85.10 30,347,508 +0.61(+0.72%)
Nov 15, 2007 85.70 86.67 83.85 84.49 22,807,602 -1.82(-2.11%)
Nov 14, 2007 87.46 88.64 85.74 86.31 21,304,570 -0.57(-0.66%)
Nov 13, 2007 84.35 87.00 83.37 86.88 25,649,123 +2.34(+2.77%)
Nov 12, 2007 86.24 86.40 83.74 84.54 28,923,801 -2.31(-2.66%)
Nov 09, 2007 88.94 88.99 86.52 86.85 27,568,267 -2.57(-2.87%)
Nov 08, 2007 88.01 90.04 87.61 89.42 32,706,609 +2.22(+2.55%)
Nov 07, 2007 89.78 90.10 87.16 87.20 27,387,885 -3.18(-3.52%)
Nov 06, 2007 87.76 90.50 87.76 90.38 25,451,966 +2.72(+3.10%)
Nov 05, 2007 87.02 88.27 86.51 87.66 24,820,457 -0.27(-0.31%)
Nov 02, 2007 88.69 89.20 86.84 87.93 29,025,478 -0.57(-0.64%)
Nov 01, 2007 89.83 90.95 88.00 88.50 35,574,448 -3.49(-3.79%)
Oct 31, 2007 91.46 92.18 90.50 91.99 32,113,100 +0.85(+0.93%)
Oct 30, 2007 92.93 93.19 90.76 91.14 20,511,412 -2.47(-2.64%)
Oct 29, 2007 92.36 94.27 92.29 93.61 18,245,409 +1.40(+1.52%)
Oct 26, 2007 92.74 92.91 91.50 92.21 20,982,100 +0.64(+0.70%)
Oct 25, 2007 92.49 92.49 90.62 91.57 27,409,007 -0.56(-0.61%)
Oct 24, 2007 90.87 92.34 90.50 92.13 24,302,900 +0.78(+0.85%)
Oct 23, 2007 91.47 92.40 90.00 91.35 24,110,317 +0.44(+0.48%)
Oct 22, 2007 91.17 91.68 89.67 90.91 25,176,800 -1.23(-1.33%)
Oct 19, 2007 94.70 94.75 92.00 92.14 34,454,916 -2.91(-3.06%)
Oct 18, 2007 94.63 95.24 94.15 95.05 20,492,602 +0.25(+0.26%)
Oct 17, 2007 95.08 95.27 93.33 94.80 26,554,159 +0.06(+0.06%)
Oct 16, 2007 94.74 95.22 94.46 94.74 21,922,984 -0.08(-0.08%)
Oct 15, 2007 94.15 95.15 94.15 94.82 25,545,446 +1.34(+1.43%)
Oct 12, 2007 93.10 93.84 92.81 93.48 15,147,810 +0.82(+0.88%)
Oct 11, 2007 93.60 95.07 91.87 92.66 20,879,822 -0.47(-0.50%)
Oct 10, 2007 91.69 93.68 91.55 93.13 18,336,462 +0.46(+0.50%)
Oct 09, 2007 90.99 92.78 90.99 92.67 17,634,645 +1.99(+2.19%)
Oct 08, 2007 90.60 90.82 90.16 90.68 12,833,181 -0.68(-0.74%)
Oct 05, 2007 91.20 91.65 90.64 91.36 18,990,604 +0.44(+0.48%)
Oct 04, 2007 91.34 91.65 90.33 90.92 28,847,700 -0.41(-0.45%)
Oct 03, 2007 91.63 91.68 90.72 91.33 18,114,684 -0.91(-0.99%)
Oct 02, 2007 93.32 93.40 91.30 92.24 21,524,200 -1.71(-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.