Exxon Mobil (NY: XOM )

74.96 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 11:43 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 90.26 90.26 90.26 0 -0.09(-0.10%)
Dec 29, 2016 90.10 90.60 90.03 90.35 6,684,061 +0.05(+0.06%)
Dec 28, 2016 90.68 91.11 90.26 90.30 6,745,865 -0.45(-0.50%)
Dec 27, 2016 90.83 91.11 90.58 90.75 4,913,456 +0.04(+0.04%)
Dec 23, 2016 90.71 90.71 90.71 0 -0.16(-0.18%)
Dec 22, 2016 90.02 90.90 90.02 90.87 8,003,106 +0.59(+0.65%)
Dec 21, 2016 90.68 90.90 90.18 90.28 7,307,997 -0.15(-0.17%)
Dec 20, 2016 90.51 90.85 90.29 90.43 7,220,801 +0.01(+0.01%)
Dec 19, 2016 91.38 91.54 90.20 90.42 9,674,259 -0.76(-0.83%)
Dec 16, 2016 91.52 91.67 90.64 91.18 20,560,435 +0.29(+0.32%)
Dec 15, 2016 90.10 90.98 89.76 90.89 11,155,036 +0.31(+0.34%)
Dec 14, 2016 92.26 92.27 90.17 90.58 16,322,705 -2.00(-2.16%)
Dec 13, 2016 91.89 93.21 91.17 92.58 18,239,812 +1.60(+1.76%)
Dec 12, 2016 90.14 91.50 90.14 90.98 15,542,066 +1.98(+2.22%)
Dec 09, 2016 88.64 89.00 88.18 89.00 8,021,683 +0.68(+0.77%)
Dec 08, 2016 88.05 88.85 87.65 88.32 9,029,499 +0.25(+0.28%)
Dec 07, 2016 87.63 88.15 87.20 88.07 10,899,370 +0.51(+0.58%)
Dec 06, 2016 87.27 87.87 86.70 87.56 11,280,351 +0.08(+0.09%)
Dec 05, 2016 87.39 87.82 86.92 87.48 11,721,294 +0.44(+0.51%)
Dec 02, 2016 87.19 87.99 86.60 87.04 9,706,646 -0.20(-0.23%)
Dec 01, 2016 87.98 88.50 87.24 87.24 13,003,050 -0.06(-0.07%)
Nov 30, 2016 87.60 88.19 87.20 87.30 22,671,027 +1.40(+1.63%)
Nov 29, 2016 85.42 86.07 85.08 85.90 9,180,989 -0.57(-0.66%)
Nov 28, 2016 86.95 87.13 86.37 86.47 7,427,642 -0.65(-0.75%)
Nov 25, 2016 86.71 87.14 86.54 87.12 5,043,042 +0.20(+0.23%)
Nov 23, 2016 86.92 86.92 86.92 0 +0.24(+0.28%)
Nov 22, 2016 86.69 87.24 85.97 86.68 9,390,016 +0.19(+0.22%)
Nov 21, 2016 86.44 86.69 86.14 86.49 8,849,331 +1.21(+1.42%)
Nov 18, 2016 85.21 85.65 84.83 85.28 8,457,804 +0.05(+0.06%)
Nov 17, 2016 86.44 86.88 85.02 85.23 8,194,367 -0.52(-0.61%)
Nov 16, 2016 86.74 86.78 85.58 85.75 8,147,125 -1.07(-1.23%)
Nov 15, 2016 85.77 87.06 85.77 86.82 12,882,237 +1.54(+1.81%)
Nov 14, 2016 85.30 85.65 84.33 85.28 12,582,219 -0.39(-0.46%)
Nov 11, 2016 86.53 86.73 84.89 85.67 13,812,176 -1.38(-1.59%)
Nov 10, 2016 85.91 87.99 85.66 87.05 14,106,127 +0.80(+0.93%)
Nov 09, 2016 84.05 86.71 83.66 86.25 15,898,219 +0.94(+1.10%)
Nov 08, 2016 84.73 85.83 84.49 85.31 9,718,518 -0.14(-0.16%)
Nov 07, 2016 84.49 85.47 84.40 85.45 13,556,921 +1.88(+2.25%)
Nov 04, 2016 83.63 84.33 82.76 83.57 13,877,124 -0.09(-0.11%)
Nov 03, 2016 83.68 83.88 83.05 83.66 8,836,446 +0.21(+0.25%)
Nov 02, 2016 83.30 83.88 82.94 83.45 11,226,097 -0.20(-0.24%)
Nov 01, 2016 83.50 83.92 83.27 83.65 13,050,407 +0.33(+0.40%)
Oct 31, 2016 83.88 84.40 82.99 83.32 16,661,683 -1.46(-1.72%)
Oct 28, 2016 85.28 86.36 84.14 84.78 19,072,186 -2.14(-2.46%)
Oct 27, 2016 87.28 87.66 86.80 86.92 9,069,944 -0.17(-0.20%)
Oct 26, 2016 86.25 87.45 85.95 87.09 8,487,564 +0.37(+0.43%)
Oct 25, 2016 86.67 87.65 86.60 86.72 6,835,886 -0.19(-0.22%)
Oct 24, 2016 86.74 87.32 86.07 86.91 8,354,850 +0.29(+0.33%)
Oct 21, 2016 86.42 86.82 85.70 86.62 10,736,170 -0.59(-0.68%)
Oct 20, 2016 86.79 87.50 86.60 87.21 6,865,853 +0.04(+0.05%)
Oct 19, 2016 87.19 87.85 86.90 87.17 9,372,891 +0.40(+0.46%)
Oct 18, 2016 87.17 87.33 86.38 86.77 5,429,319 +0.23(+0.27%)
Oct 17, 2016 86.48 86.79 86.07 86.54 7,263,061 +0.00(+0.00%)
Oct 14, 2016 87.19 87.54 86.48 86.54 7,991,654 -0.02(-0.02%)
Oct 13, 2016 86.35 86.87 85.43 86.56 9,890,258 -0.57(-0.65%)
Oct 12, 2016 87.22 87.72 86.67 87.13 8,172,531 -0.61(-0.70%)
Oct 11, 2016 88.08 88.19 87.30 87.74 9,309,029 -0.70(-0.79%)
Oct 10, 2016 87.54 88.67 87.51 88.44 10,059,788 +1.70(+1.96%)
Oct 07, 2016 86.95 87.40 86.42 86.74 6,614,908 -0.30(-0.34%)
Oct 06, 2016 87.25 87.47 86.44 87.04 7,718,259 +0.04(+0.05%)
Oct 05, 2016 86.83 87.17 86.70 87.00 8,796,215 +0.75(+0.87%)
Oct 04, 2016 87.38 87.50 86.07 86.25 8,221,533 -0.80(-0.92%)
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.