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 (%)
Dec 30, 2016 63.05 63.05 63.05 0 -0.06(-0.10%)
Dec 29, 2016 62.93 63.28 62.89 63.11 9,569,237 +0.03(+0.06%)
Dec 28, 2016 63.34 63.64 63.05 63.07 9,657,719 -0.31(-0.50%)
Dec 27, 2016 63.44 63.64 63.27 63.39 7,034,350 +0.03(+0.04%)
Dec 23, 2016 63.36 63.36 63.36 0 -0.11(-0.18%)
Dec 22, 2016 62.88 63.49 62.88 63.47 11,457,648 +0.41(+0.65%)
Dec 21, 2016 63.34 63.49 62.99 63.06 10,462,495 -0.10(-0.17%)
Dec 20, 2016 63.22 63.46 63.07 63.16 10,337,661 +0.01(+0.01%)
Dec 19, 2016 63.83 63.94 63.00 63.16 13,850,154 -0.53(-0.83%)
Dec 16, 2016 63.93 64.03 63.31 63.69 29,435,352 +0.20(+0.32%)
Dec 15, 2016 62.93 63.55 62.70 63.49 15,970,109 +0.22(+0.34%)
Dec 14, 2016 64.44 64.45 62.98 63.27 23,368,402 -1.40(-2.16%)
Dec 13, 2016 64.18 65.11 63.68 64.67 26,113,030 +1.12(+1.76%)
Dec 12, 2016 62.96 63.91 62.96 63.55 22,250,802 +1.38(+2.22%)
Dec 09, 2016 61.91 62.17 61.59 62.17 11,484,244 +0.47(+0.77%)
Dec 08, 2016 61.50 62.06 61.22 61.69 12,927,084 +0.17(+0.28%)
Dec 07, 2016 61.21 61.57 60.91 61.52 15,604,085 +0.36(+0.58%)
Dec 06, 2016 60.96 61.38 60.56 61.16 16,149,516 +0.06(+0.09%)
Dec 05, 2016 61.04 61.34 60.71 61.10 16,780,792 +0.31(+0.51%)
Dec 02, 2016 60.90 61.46 60.49 60.80 13,896,521 -0.14(-0.23%)
Dec 01, 2016 61.45 61.82 60.94 60.94 18,615,818 -0.04(-0.07%)
Nov 30, 2016 61.19 61.60 60.91 60.98 32,456,980 +0.98(+1.63%)
Nov 29, 2016 59.67 60.12 59.43 60.00 13,143,964 -0.40(-0.66%)
Nov 28, 2016 60.73 60.86 60.33 60.40 10,633,785 -0.45(-0.75%)
Nov 25, 2016 60.57 60.87 60.45 60.85 7,219,872 +0.14(+0.23%)
Nov 23, 2016 60.71 60.71 60.71 0 +0.17(+0.28%)
Nov 22, 2016 60.55 60.94 60.05 60.55 13,443,218 +0.13(+0.22%)
Nov 21, 2016 60.38 60.55 60.16 60.41 12,669,146 +0.85(+1.42%)
Nov 18, 2016 59.52 59.83 59.25 59.57 12,108,616 +0.03(+0.06%)
Nov 17, 2016 60.38 60.69 59.39 59.53 11,731,467 -0.36(-0.61%)
Nov 16, 2016 60.59 60.62 59.78 59.90 11,663,833 -0.75(-1.23%)
Nov 15, 2016 59.91 60.81 59.91 60.64 18,442,856 +1.08(+1.81%)
Nov 14, 2016 59.58 59.83 58.90 59.57 18,013,336 -0.27(-0.46%)
Nov 11, 2016 60.44 60.58 59.30 59.84 19,774,204 -0.96(-1.59%)
Nov 10, 2016 60.01 61.46 59.83 60.80 20,195,038 +0.56(+0.93%)
Nov 09, 2016 58.71 60.57 58.44 60.25 22,760,688 +0.66(+1.10%)
Nov 08, 2016 59.18 59.95 59.02 59.59 13,913,518 +0.43(+0.72%)
Nov 07, 2016 58.50 59.18 58.44 59.16 19,580,628 +1.30(+2.25%)
Nov 04, 2016 57.90 58.39 57.30 57.86 20,043,106 -0.06(-0.11%)
Nov 03, 2016 57.94 58.08 57.50 57.92 12,762,719 +0.15(+0.25%)
Nov 02, 2016 57.67 58.08 57.42 57.78 16,214,157 -0.14(-0.24%)
Nov 01, 2016 57.81 58.10 57.65 57.92 18,849,058 +0.23(+0.40%)
Oct 31, 2016 58.08 58.44 57.46 57.69 24,064,922 -1.01(-1.72%)
Oct 28, 2016 59.04 59.79 58.26 58.70 27,546,476 -1.48(-2.46%)
Oct 27, 2016 60.43 60.69 60.10 60.18 13,099,966 -0.12(-0.20%)
Oct 26, 2016 59.72 60.55 59.51 60.30 12,258,819 +0.26(+0.43%)
Oct 25, 2016 60.01 60.69 59.96 60.04 9,873,256 -0.13(-0.22%)
Oct 24, 2016 60.06 60.46 59.59 60.17 12,067,137 +0.20(+0.33%)
Oct 21, 2016 59.83 60.11 59.33 59.97 15,506,542 -0.41(-0.68%)
Oct 20, 2016 60.09 60.58 59.96 60.38 9,916,538 +0.03(+0.05%)
Oct 19, 2016 60.37 60.82 60.17 60.35 13,537,521 +0.28(+0.46%)
Oct 18, 2016 60.35 60.46 59.81 60.08 7,841,713 +0.16(+0.27%)
Oct 17, 2016 59.88 60.09 59.59 59.92 10,490,236 +0.00(+0.00%)
Oct 14, 2016 60.37 60.61 59.88 59.92 11,542,563 -0.01(-0.02%)
Oct 13, 2016 59.79 60.15 59.15 59.93 14,284,768 -0.39(-0.65%)
Oct 12, 2016 60.39 60.73 60.01 60.33 11,803,808 -0.42(-0.70%)
Oct 11, 2016 60.98 61.06 60.44 60.75 13,445,283 -0.48(-0.79%)
Oct 10, 2016 60.61 61.39 60.59 61.23 14,529,625 +1.18(+1.96%)
Oct 07, 2016 60.20 60.51 59.83 60.06 9,554,091 -0.21(-0.34%)
Oct 06, 2016 60.41 60.56 59.85 60.26 11,147,691 +0.03(+0.05%)
Oct 05, 2016 60.12 60.35 60.03 60.24 12,704,612 +0.52(+0.87%)
Oct 04, 2016 60.50 60.58 59.59 59.72 11,874,583 -0.55(-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.