Exxon Mobil (NY: XOM )

75.08 USD +0.15 (+0.20%)
Streaming Delayed Price Updated: 11:35 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 85.04 86.50 84.70 86.38 19,737,437 +1.28(+1.50%)
Dec 28, 2012 86.10 86.29 85.07 85.10 13,359,535 -1.76(-2.03%)
Dec 27, 2012 87.05 87.24 85.75 86.86 14,258,240 -0.21(-0.24%)
Dec 26, 2012 87.21 87.68 86.57 87.07 10,737,743 +0.15(+0.17%)
Dec 24, 2012 87.13 87.32 86.80 86.92 6,385,170 -0.31(-0.36%)
Dec 21, 2012 87.66 88.60 87.01 87.23 33,064,967 -1.66(-1.87%)
Dec 20, 2012 88.38 88.94 87.98 88.89 15,789,336 +0.45(+0.51%)
Dec 19, 2012 89.54 89.61 88.38 88.44 15,092,123 -1.12(-1.25%)
Dec 18, 2012 88.75 89.74 88.56 89.56 15,396,215 +0.69(+0.78%)
Dec 17, 2012 88.36 88.94 88.10 88.87 15,673,027 +0.79(+0.90%)
Dec 14, 2012 88.00 88.45 87.92 88.08 13,363,470 -0.50(-0.56%)
Dec 13, 2012 89.16 89.45 88.27 88.58 12,289,725 -0.87(-0.97%)
Dec 12, 2012 89.09 90.37 88.91 89.45 14,729,484 +0.46(+0.52%)
Dec 11, 2012 88.61 89.49 88.40 88.99 12,634,802 +0.58(+0.66%)
Dec 10, 2012 88.58 88.95 88.24 88.41 11,549,322 -0.19(-0.21%)
Dec 07, 2012 88.17 88.64 87.77 88.60 10,609,162 +0.60(+0.68%)
Dec 06, 2012 87.76 88.06 87.24 88.00 12,076,918 +0.27(+0.31%)
Dec 05, 2012 87.27 88.26 87.10 87.73 12,717,723 +0.54(+0.62%)
Dec 04, 2012 87.38 87.97 87.19 87.19 11,979,907 -0.95(-1.08%)
Nov 30, 2012 88.07 88.40 87.82 88.14 15,523,494 +0.02(+0.02%)
Nov 29, 2012 88.37 88.69 87.63 88.12 11,579,064 +0.02(+0.02%)
Nov 28, 2012 86.53 88.19 86.28 88.10 15,959,865 +0.75(+0.86%)
Nov 27, 2012 88.40 88.54 87.24 87.35 11,841,602 -1.27(-1.43%)
Nov 26, 2012 88.32 88.63 88.03 88.62 16,423,517 -0.47(-0.53%)
Nov 23, 2012 88.25 89.09 88.01 89.09 11,930,987 +1.08(+1.23%)
Nov 21, 2012 87.81 88.02 87.48 88.01 13,908,996 +0.51(+0.58%)
Nov 20, 2012 87.51 87.88 86.77 87.50 10,288,100 -0.17(-0.19%)
Nov 19, 2012 87.40 88.20 87.08 87.67 12,910,913 +1.22(+1.41%)
Nov 16, 2012 86.14 86.71 85.06 86.45 17,405,736 +0.31(+0.36%)
Nov 15, 2012 86.09 86.56 85.37 86.14 13,782,078 +0.07(+0.08%)
Nov 14, 2012 86.75 87.11 85.88 86.07 14,524,154 -0.40(-0.46%)
Nov 13, 2012 86.75 87.99 86.44 86.47 12,260,913 -0.85(-0.97%)
Nov 12, 2012 87.27 87.69 86.95 87.32 9,004,260 +0.11(+0.13%)
Nov 09, 2012 86.61 87.94 86.61 87.21 13,406,958 +0.14(+0.16%)
Nov 08, 2012 88.27 88.43 87.03 87.07 13,743,092 -1.11(-1.26%)
Nov 07, 2012 90.24 90.24 87.70 88.18 19,403,349 -3.43(-3.74%)
Nov 06, 2012 90.76 92.05 90.63 91.61 12,026,499 +0.98(+1.08%)
Nov 05, 2012 90.04 90.81 89.70 90.63 11,222,390 +0.36(+0.40%)
Nov 02, 2012 91.76 91.94 90.06 90.27 12,744,845 -1.33(-1.45%)
Nov 01, 2012 90.25 91.67 90.20 91.60 15,777,207 +0.43(+0.47%)
Oct 31, 2012 91.03 91.41 90.11 91.17 14,848,468 +0.55(+0.61%)
Oct 26, 2012 90.56 90.62 90.62 90.62 11,583,000 +0.19(+0.21%)
Oct 25, 2012 90.63 90.80 89.68 90.43 10,387,146 +0.55(+0.61%)
Oct 24, 2012 90.46 90.62 89.77 89.88 11,332,421 -0.30(-0.33%)
Oct 23, 2012 91.13 91.38 90.01 90.18 14,085,491 -1.97(-2.14%)
Oct 19, 2012 93.57 93.67 91.75 92.15 15,929,732 -1.33(-1.42%)
Oct 18, 2012 92.97 93.57 92.97 93.48 11,815,603 +0.09(+0.10%)
Oct 17, 2012 92.62 93.54 92.61 93.39 10,759,075 +1.01(+1.09%)
Oct 16, 2012 91.89 92.48 91.80 92.38 9,069,393 +0.87(+0.95%)
Oct 15, 2012 91.35 91.69 90.54 91.51 10,651,349 +0.48(+0.53%)
Oct 12, 2012 91.51 91.72 90.51 91.03 9,944,066 -0.14(-0.15%)
Oct 11, 2012 91.57 91.88 91.17 91.17 9,790,676 +0.14(+0.15%)
Oct 10, 2012 91.80 92.02 90.67 91.03 15,332,876 -1.10(-1.19%)
Oct 09, 2012 92.83 93.36 92.11 92.13 13,799,045 -0.55(-0.59%)
Oct 08, 2012 92.15 92.87 92.04 92.68 8,765,194 +0.13(+0.14%)
Oct 05, 2012 92.59 93.00 92.23 92.55 9,890,138 +0.33(+0.36%)
Oct 04, 2012 92.08 92.54 91.91 92.22 11,507,215 +0.52(+0.57%)
Oct 03, 2012 91.65 91.81 91.17 91.70 10,327,815 -0.02(-0.02%)
Oct 02, 2012 92.12 92.18 91.28 91.72 9,156,037 -0.08(-0.09%)
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.