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 (%)
Jul 31, 2017 56.79 57.19 56.62 56.94 18,021,444 +0.31(+0.55%)
Jul 28, 2017 56.66 56.85 55.68 56.62 32,052,858 -0.88(-1.52%)
Jul 27, 2017 57.08 57.53 56.83 57.50 15,669,147 +0.33(+0.57%)
Jul 26, 2017 57.32 57.55 57.05 57.17 14,711,643 +0.07(+0.12%)
Jul 25, 2017 57.46 57.65 57.10 57.10 16,115,905 +0.28(+0.50%)
Jul 24, 2017 56.95 57.06 56.74 56.82 13,218,217 -0.18(-0.31%)
Jul 21, 2017 57.37 57.51 56.91 56.99 17,246,944 -0.53(-0.92%)
Jul 20, 2017 57.60 57.94 57.44 57.52 13,608,452 +0.01(+0.01%)
Jul 19, 2017 57.22 57.53 57.10 57.51 13,204,730 +0.18(+0.31%)
Jul 18, 2017 57.63 57.68 57.20 57.33 11,310,097 -0.18(-0.32%)
Jul 17, 2017 57.62 57.93 57.50 57.52 11,117,357 -0.30(-0.52%)
Jul 14, 2017 57.62 57.91 57.46 57.82 10,539,348 +0.22(+0.38%)
Jul 13, 2017 57.60 57.68 57.43 57.60 7,847,547 +0.01(+0.01%)
Jul 12, 2017 57.75 57.99 57.44 57.59 11,209,614 +0.26(+0.45%)
Jul 11, 2017 57.14 57.44 56.94 57.33 13,607,428 +0.31(+0.55%)
Jul 10, 2017 56.91 57.20 56.88 57.02 8,909,913 -0.04(-0.07%)
Jul 07, 2017 57.05 57.33 56.77 57.06 15,151,247 +0.07(+0.12%)
Jul 06, 2017 57.52 57.68 56.97 56.99 13,806,389 -0.52(-0.90%)
Jul 05, 2017 58.10 58.10 57.27 57.51 13,819,879 -0.89(-1.52%)
Jul 03, 2017 57.47 58.68 57.42 58.40 11,839,867 +0.97(+1.70%)
Jun 30, 2017 57.68 57.79 57.41 57.43 19,680,440 +0.02(+0.04%)
Jun 29, 2017 57.88 58.22 57.20 57.41 28,853,576 -0.59(-1.02%)
Jun 28, 2017 57.91 58.16 57.75 58.00 12,918,644 +0.30(+0.52%)
Jun 27, 2017 57.94 58.14 57.70 57.70 12,963,403 -0.09(-0.16%)
Jun 26, 2017 58.02 58.15 57.55 57.79 10,850,744 -0.26(-0.45%)
Jun 23, 2017 57.51 58.11 57.45 58.05 14,916,942 +0.38(+0.65%)
Jun 22, 2017 57.94 58.03 57.55 57.68 11,442,106 -0.26(-0.44%)
Jun 21, 2017 58.36 58.78 57.72 57.93 16,052,654 -0.62(-1.06%)
Jun 20, 2017 58.38 58.66 57.91 58.55 18,601,104 -0.32(-0.54%)
Jun 19, 2017 59.39 59.36 58.72 58.87 14,684,404 -0.52(-0.87%)
Jun 16, 2017 58.76 59.43 58.47 59.39 55,846,064 +0.88(+1.50%)
Jun 15, 2017 58.17 58.62 58.03 58.52 16,675,889 +0.14(+0.23%)
Jun 14, 2017 58.91 58.91 58.02 58.38 19,278,788 -0.63(-1.07%)
Jun 13, 2017 58.94 59.23 58.74 59.01 17,115,976 +0.02(+0.04%)
Jun 12, 2017 58.42 59.53 58.79 58.99 25,546,526 +0.57(+0.97%)
Jun 09, 2017 57.73 58.43 57.40 58.42 19,053,766 +1.07(+1.87%)
Jun 08, 2017 57.68 57.26 57.35 16,461,352 -0.21(-0.36%)
Jun 07, 2017 57.65 57.90 57.15 57.56 18,410,274 -0.21(-0.37%)
Jun 06, 2017 57.12 57.85 57.06 57.77 17,161,974 +0.78(+1.36%)
Jun 05, 2017 56.51 57.19 56.48 56.99 16,203,558 +0.44(+0.78%)
Jun 02, 2017 57.33 57.39 56.38 56.55 30,487,552 -0.85(-1.49%)
Jun 01, 2017 57.17 57.55 57.04 57.41 13,894,668 +0.14(+0.25%)
May 31, 2017 57.58 57.58 57.24 57.26 19,079,354 -0.43(-0.74%)
May 30, 2017 57.82 57.86 57.65 57.69 12,614,446 -0.32(-0.55%)
May 26, 2017 58.05 58.19 57.50 58.01 11,565,446 -0.14(-0.24%)
May 25, 2017 58.57 58.84 57.99 58.15 17,388,590 -0.38(-0.66%)
May 24, 2017 58.63 58.71 58.34 58.54 11,615,549 -0.21(-0.35%)
May 23, 2017 58.56 58.96 58.50 58.74 9,639,221 +0.21(+0.35%)
May 22, 2017 58.41 58.57 58.28 58.54 12,959,503 +0.26(+0.44%)
May 19, 2017 58.33 58.39 58.11 58.28 18,315,204 +0.13(+0.22%)
May 18, 2017 58.17 58.44 57.92 58.15 13,925,362 -0.17(-0.29%)
May 17, 2017 58.72 59.07 58.30 58.32 15,675,018 -0.40(-0.68%)
May 16, 2017 58.97 59.20 58.65 58.72 13,458,071 -0.18(-0.30%)
May 15, 2017 59.04 59.17 58.79 58.90 15,296,802 +0.18(+0.30%)
May 12, 2017 58.61 58.84 58.51 58.72 10,515,563 -0.04(-0.07%)
May 11, 2017 58.75 58.84 58.40 58.76 14,123,657 +0.50(+0.85%)
May 10, 2017 58.42 58.59 58.08 58.27 13,383,326 +0.26(+0.45%)
May 09, 2017 58.46 58.49 57.90 58.00 12,266,444 -0.41(-0.70%)
May 08, 2017 57.78 58.45 57.78 58.41 11,490,188 +0.61(+1.06%)
May 05, 2017 57.52 57.95 57.51 57.80 14,492,802 +0.27(+0.47%)
May 04, 2017 57.99 58.04 57.36 57.53 22,937,446 -0.75(-1.28%)
May 03, 2017 57.76 58.54 57.72 58.28 14,600,569 +0.46(+0.79%)
May 02, 2017 57.88 58.20 57.71 57.82 12,915,366 -0.01(-0.01%)
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.