Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 56.80 57.20 56.64 56.95 18,016,672 +0.31(+0.55%)
Jul 28, 2017 56.67 56.87 55.69 56.64 32,044,370 -0.88(-1.52%)
Jul 27, 2017 57.09 57.55 56.85 57.51 15,664,998 +0.33(+0.57%)
Jul 26, 2017 57.34 57.56 57.07 57.19 14,707,748 +0.07(+0.12%)
Jul 25, 2017 57.47 57.67 57.12 57.12 16,111,638 +0.28(+0.50%)
Jul 24, 2017 56.97 57.08 56.75 56.83 13,214,717 -0.18(-0.31%)
Jul 21, 2017 57.39 57.52 56.92 57.01 17,242,378 -0.53(-0.92%)
Jul 20, 2017 57.61 57.95 57.46 57.53 13,604,848 +0.01(+0.01%)
Jul 19, 2017 57.24 57.54 57.12 57.53 13,201,234 +0.18(+0.31%)
Jul 18, 2017 57.65 57.69 57.21 57.35 11,307,103 -0.18(-0.32%)
Jul 17, 2017 57.63 57.94 57.51 57.53 11,114,413 -0.30(-0.52%)
Jul 14, 2017 57.63 57.93 57.47 57.83 10,536,558 +0.22(+0.38%)
Jul 13, 2017 57.61 57.70 57.44 57.61 7,845,469 +0.01(+0.01%)
Jul 12, 2017 57.77 58.00 57.46 57.61 11,206,646 +0.26(+0.45%)
Jul 11, 2017 57.16 57.46 56.95 57.35 13,603,825 +0.31(+0.55%)
Jul 10, 2017 56.92 57.21 56.89 57.04 8,907,554 -0.04(-0.07%)
Jul 07, 2017 57.07 57.35 56.79 57.08 15,147,235 +0.07(+0.12%)
Jul 06, 2017 57.53 57.69 56.99 57.01 13,802,734 -0.52(-0.90%)
Jul 05, 2017 58.12 58.12 57.29 57.53 13,816,220 -0.89(-1.52%)
Jul 03, 2017 57.49 58.69 57.44 58.42 11,836,731 +0.97(+1.70%)
Jun 30, 2017 57.69 57.81 57.42 57.44 19,675,228 +0.02(+0.04%)
Jun 29, 2017 57.90 58.23 57.21 57.42 28,845,936 -0.59(-1.02%)
Jun 28, 2017 57.93 58.18 57.77 58.01 12,915,224 +0.30(+0.52%)
Jun 27, 2017 57.95 58.15 57.71 57.71 12,959,970 -0.09(-0.16%)
Jun 26, 2017 58.04 58.17 57.57 57.81 10,847,871 -0.26(-0.45%)
Jun 23, 2017 57.53 58.13 57.46 58.07 14,912,992 +0.38(+0.65%)
Jun 22, 2017 57.95 58.05 57.56 57.69 11,439,076 -0.26(-0.44%)
Jun 21, 2017 58.37 58.79 57.73 57.95 16,048,403 -0.62(-1.06%)
Jun 20, 2017 58.40 58.68 57.93 58.57 18,596,178 -0.32(-0.54%)
Jun 19, 2017 59.41 59.38 58.74 58.89 14,680,515 -0.52(-0.87%)
Jun 16, 2017 58.78 59.44 58.49 59.41 55,831,276 +0.88(+1.50%)
Jun 15, 2017 58.19 58.63 58.05 58.53 16,671,473 +0.14(+0.23%)
Jun 14, 2017 58.92 58.93 58.03 58.40 19,273,684 -0.63(-1.07%)
Jun 13, 2017 58.95 59.25 58.75 59.03 17,111,444 +0.02(+0.04%)
Jun 12, 2017 58.44 59.55 58.80 59.01 25,539,762 +0.57(+0.97%)
Jun 09, 2017 57.74 58.45 57.41 58.44 19,048,722 +1.07(+1.87%)
Jun 08, 2017 57.69 57.27 57.36 16,456,993 -0.21(-0.36%)
Jun 07, 2017 57.67 57.92 57.16 57.57 18,405,400 -0.21(-0.37%)
Jun 06, 2017 57.14 57.86 57.08 57.78 17,157,430 +0.78(+1.36%)
Jun 05, 2017 56.52 57.20 56.50 57.01 16,199,268 +0.44(+0.78%)
Jun 02, 2017 57.34 57.41 56.40 56.57 30,479,478 -0.85(-1.49%)
Jun 01, 2017 57.19 57.56 57.06 57.42 13,890,989 +0.14(+0.25%)
May 31, 2017 57.59 57.60 57.26 57.28 19,074,302 -0.43(-0.74%)
May 30, 2017 57.83 57.88 57.66 57.71 12,611,106 -0.32(-0.55%)
May 26, 2017 58.07 58.20 57.51 58.03 11,562,383 -0.14(-0.24%)
May 25, 2017 58.58 58.85 58.00 58.17 17,383,984 -0.38(-0.66%)
May 24, 2017 58.65 58.73 58.35 58.55 11,612,474 -0.21(-0.35%)
May 23, 2017 58.57 58.98 58.52 58.76 9,636,669 +0.21(+0.35%)
May 22, 2017 58.42 58.58 58.30 58.55 12,956,072 +0.26(+0.44%)
May 19, 2017 58.35 58.41 58.13 58.30 18,310,354 +0.13(+0.22%)
May 18, 2017 58.18 58.45 57.93 58.17 13,921,674 -0.17(-0.29%)
May 17, 2017 58.74 59.09 58.32 58.34 15,670,867 -0.40(-0.68%)
May 16, 2017 58.99 59.21 58.67 58.74 13,454,508 -0.18(-0.30%)
May 15, 2017 59.06 59.19 58.81 58.92 15,292,751 +0.18(+0.30%)
May 12, 2017 58.62 58.85 58.52 58.74 10,512,778 -0.04(-0.07%)
May 11, 2017 58.77 58.85 58.42 58.78 14,119,917 +0.50(+0.85%)
May 10, 2017 58.43 58.61 58.10 58.28 13,379,782 +0.26(+0.45%)
May 09, 2017 58.48 58.51 57.91 58.02 12,263,197 -0.41(-0.70%)
May 08, 2017 57.80 58.46 57.80 58.43 11,487,146 +0.61(+1.06%)
May 05, 2017 57.54 57.97 57.53 57.81 14,488,965 +0.27(+0.47%)
May 04, 2017 58.00 58.05 57.38 57.55 22,931,374 -0.75(-1.28%)
May 03, 2017 57.78 58.55 57.74 58.29 14,596,704 +0.46(+0.79%)
May 02, 2017 57.90 58.22 57.73 57.84 12,911,947 -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.