Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 55.50 56.13 55.49 56.11 16,362,630 +0.24(+0.43%)
Dec 30, 2019 56.36 56.64 55.81 55.87 15,779,845 -0.33(-0.59%)
Dec 27, 2019 56.45 56.54 56.19 56.20 13,080,280 -0.19(-0.34%)
Dec 26, 2019 56.44 56.69 56.30 56.40 10,993,188 +0.09(+0.16%)
Dec 24, 2019 56.57 56.69 56.22 56.31 4,948,582 -0.22(-0.38%)
Dec 23, 2019 56.18 56.53 55.91 56.52 17,624,152 +0.28(+0.50%)
Dec 20, 2019 56.18 56.47 55.80 56.24 43,640,396 +0.44(+0.79%)
Dec 19, 2019 56.28 56.33 55.68 55.80 16,505,928 -0.39(-0.69%)
Dec 18, 2019 55.99 56.52 55.71 56.19 16,977,320 +0.15(+0.27%)
Dec 17, 2019 56.27 56.60 55.74 56.03 17,970,178 -0.26(-0.46%)
Dec 16, 2019 56.05 56.49 56.05 56.29 18,912,736 +0.62(+1.11%)
Dec 13, 2019 56.68 56.72 55.58 55.67 15,266,441 -0.89(-1.58%)
Dec 12, 2019 55.45 56.60 55.41 56.56 21,219,618 +1.11(+2.00%)
Dec 11, 2019 55.28 56.10 55.22 55.45 17,096,864 -0.08(-0.14%)
Dec 10, 2019 56.02 56.41 55.25 55.53 17,760,076 -0.48(-0.86%)
Dec 09, 2019 55.55 56.27 55.50 56.02 15,417,175 +0.12(+0.22%)
Dec 06, 2019 55.29 56.19 55.29 55.90 17,051,184 +0.88(+1.61%)
Dec 05, 2019 55.40 55.46 54.85 55.01 16,301,668 -0.19(-0.35%)
Dec 04, 2019 54.88 55.29 54.79 55.20 13,740,851 +0.62(+1.13%)
Dec 03, 2019 54.68 54.88 54.30 54.59 15,985,784 -0.43(-0.79%)
Dec 02, 2019 55.08 55.39 54.98 55.02 13,825,077 +0.23(+0.43%)
Nov 29, 2019 54.95 55.11 54.68 54.79 9,924,523 -0.46(-0.83%)
Nov 27, 2019 55.29 55.56 55.01 55.25 10,440,970 -0.03(-0.06%)
Nov 26, 2019 55.42 55.52 55.03 55.28 19,221,528 -0.14(-0.25%)
Nov 25, 2019 55.78 55.84 55.25 55.41 13,268,660 -0.37(-0.66%)
Nov 22, 2019 56.06 56.44 55.75 55.78 15,101,049 -0.24(-0.43%)
Nov 21, 2019 54.70 56.09 54.62 56.03 17,509,830 +1.32(+2.41%)
Nov 20, 2019 54.42 55.12 54.14 54.71 21,054,084 +0.17(+0.31%)
Nov 19, 2019 55.00 55.13 54.51 54.54 15,675,543 -0.56(-1.02%)
Nov 18, 2019 55.25 55.34 54.92 55.10 12,554,378 -0.54(-0.97%)
Nov 15, 2019 55.25 55.73 55.22 55.64 13,994,414 +0.55(+1.01%)
Nov 14, 2019 55.37 55.46 54.83 55.08 14,027,006 -0.24(-0.44%)
Nov 13, 2019 55.50 55.61 55.16 55.33 14,973,964 -0.46(-0.82%)
Nov 12, 2019 56.51 56.62 55.47 55.78 17,308,434 -0.78(-1.38%)
Nov 11, 2019 56.46 56.78 56.27 56.56 10,786,609 -0.35(-0.61%)
Nov 08, 2019 57.59 57.74 56.82 56.91 15,056,281 -1.10(-1.90%)
Nov 07, 2019 57.23 58.03 57.21 58.01 16,450,700 +1.21(+2.13%)
Nov 06, 2019 57.90 57.90 56.57 56.80 17,607,528 -1.27(-2.19%)
Nov 05, 2019 57.24 58.10 57.09 58.07 18,788,006 +1.13(+1.98%)
Nov 04, 2019 55.68 57.11 55.57 56.95 19,950,992 +1.64(+2.97%)
Nov 01, 2019 54.34 55.31 54.28 55.30 17,756,462 +1.61(+3.00%)
Oct 31, 2019 53.60 53.81 53.35 53.69 20,343,844 -0.12(-0.22%)
Oct 30, 2019 54.32 54.32 53.45 53.81 16,155,493 -0.57(-1.05%)
Oct 29, 2019 54.41 54.85 54.22 54.38 17,486,072 -0.16(-0.29%)
Oct 28, 2019 55.19 55.36 54.49 54.54 14,107,513 -0.48(-0.88%)
Oct 25, 2019 54.75 55.21 54.75 55.02 9,573,892 +0.13(+0.23%)
Oct 24, 2019 55.59 55.66 54.84 54.90 11,413,747 -0.52(-0.95%)
Oct 23, 2019 54.79 55.43 54.65 55.42 10,977,316 +0.52(+0.96%)
Oct 22, 2019 54.65 55.43 54.55 54.90 11,959,476 +0.28(+0.51%)
Oct 21, 2019 53.89 54.64 53.89 54.62 13,179,813 +0.90(+1.67%)
Oct 18, 2019 53.93 54.15 53.72 53.72 16,957,284 -0.42(-0.78%)
Oct 17, 2019 54.41 54.73 54.09 54.14 12,497,554 -0.07(-0.13%)
Oct 16, 2019 54.99 55.25 54.20 54.21 12,347,896 -0.95(-1.71%)
Oct 15, 2019 54.87 55.62 54.83 55.16 8,375,134 +0.19(+0.35%)
Oct 14, 2019 54.51 55.12 54.50 54.97 8,638,435 +0.16(+0.29%)
Oct 11, 2019 54.81 55.21 54.73 54.81 12,806,974 +0.58(+1.07%)
Oct 10, 2019 53.58 54.32 53.54 54.23 10,626,496 +0.64(+1.20%)
Oct 09, 2019 53.47 53.79 53.39 53.59 10,855,463 +0.59(+1.11%)
Oct 08, 2019 53.67 53.97 52.95 53.00 13,024,711 -1.05(-1.94%)
Oct 07, 2019 54.59 54.85 54.05 54.05 14,568,676 -0.75(-1.38%)
Oct 04, 2019 54.12 54.88 53.89 54.80 13,326,754 +0.79(+1.46%)
Oct 03, 2019 53.24 54.03 52.69 54.01 16,086,986 +0.66(+1.24%)
Oct 02, 2019 54.25 54.50 53.24 53.36 18,419,074 -1.43(-2.61%)
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.