Exxon Mobil (NY: XOM )

73.88 USD +0.77 (+1.05%)
Streaming Delayed Price Updated: 11:10 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 77.51 77.95 77.95 77.95 10,285,500 -0.16(-0.20%)
Dec 30, 2015 78.32 78.99 77.97 78.11 9,314,640 -1.05(-1.33%)
Dec 29, 2015 79.99 80.08 78.84 79.16 8,838,679 +0.42(+0.53%)
Dec 28, 2015 78.12 78.86 77.91 78.74 9,715,843 -0.59(-0.74%)
Dec 24, 2015 80.27 79.33 79.33 79.33 5,848,300 -0.86(-1.07%)
Dec 23, 2015 78.68 80.22 78.32 80.19 15,182,873 +2.54(+3.27%)
Dec 22, 2015 77.70 77.90 77.21 77.65 13,847,678 +0.39(+0.50%)
Dec 21, 2015 77.79 78.10 76.64 77.26 14,460,450 -0.02(-0.03%)
Dec 18, 2015 77.57 78.78 77.06 77.28 28,835,969 -0.68(-0.87%)
Dec 17, 2015 79.02 79.23 77.95 77.96 17,356,753 -1.19(-1.50%)
Dec 16, 2015 79.04 79.61 78.00 79.15 17,229,510 -0.28(-0.35%)
Dec 15, 2015 77.43 79.60 77.33 79.43 24,365,583 +3.40(+4.47%)
Dec 14, 2015 74.30 76.22 74.12 76.03 21,973,060 +1.69(+2.27%)
Dec 11, 2015 74.82 75.54 74.34 74.34 20,473,141 -1.35(-1.78%)
Dec 10, 2015 75.80 77.50 75.52 75.69 20,129,857 +0.06(+0.08%)
Dec 09, 2015 74.84 77.19 74.73 75.63 22,034,528 +1.00(+1.34%)
Dec 08, 2015 75.27 76.35 73.79 74.63 24,206,459 -2.17(-2.83%)
Dec 07, 2015 77.33 77.49 75.75 76.80 17,674,886 -2.06(-2.61%)
Dec 04, 2015 77.35 78.98 77.03 78.86 20,156,434 +0.45(+0.57%)
Dec 03, 2015 79.72 79.85 78.02 78.41 14,866,629 -1.14(-1.43%)
Dec 02, 2015 81.31 81.64 79.42 79.55 16,299,096 -2.34(-2.86%)
Dec 01, 2015 81.76 82.13 81.27 81.89 13,916,875 +0.23(+0.28%)
Nov 30, 2015 81.42 82.65 81.25 81.66 17,711,975 +0.43(+0.53%)
Nov 27, 2015 80.58 81.26 80.46 81.23 4,156,645 -0.02(-0.02%)
Nov 25, 2015 81.30 81.25 81.25 81.25 8,980,400 -0.63(-0.77%)
Nov 24, 2015 80.35 82.35 80.20 81.88 15,052,482 +1.60(+1.99%)
Nov 23, 2015 79.60 80.71 79.06 80.28 11,868,403 +0.49(+0.61%)
Nov 20, 2015 80.57 80.94 79.65 79.79 10,144,448 -0.51(-0.64%)
Nov 19, 2015 80.51 80.78 80.05 80.30 9,452,859 -0.44(-0.54%)
Nov 18, 2015 79.89 80.90 79.59 80.74 10,872,084 +0.78(+0.98%)
Nov 17, 2015 80.71 80.88 79.63 79.96 10,010,744 -0.94(-1.16%)
Nov 16, 2015 77.94 80.99 77.91 80.90 14,546,153 +2.80(+3.59%)
Nov 13, 2015 79.28 79.58 77.94 78.10 17,527,266 -1.31(-1.65%)
Nov 12, 2015 80.57 81.25 79.32 79.41 16,047,668 -2.21(-2.71%)
Nov 11, 2015 82.42 82.56 81.40 81.62 9,597,843 -0.73(-0.89%)
Nov 10, 2015 81.93 82.61 81.86 82.35 14,235,871 +0.40(+0.49%)
Nov 09, 2015 83.56 83.60 81.80 81.95 13,550,091 -2.52(-2.98%)
Nov 06, 2015 83.93 84.47 83.22 84.47 12,491,678 -0.34(-0.40%)
Nov 05, 2015 85.55 86.23 84.50 84.81 12,291,024 -1.17(-1.36%)
Nov 04, 2015 86.77 87.08 85.70 85.98 14,241,016 -0.87(-1.00%)
Nov 03, 2015 85.66 87.43 85.58 86.85 20,115,312 +1.57(+1.84%)
Nov 02, 2015 82.30 85.93 82.09 85.28 21,265,479 +2.54(+3.07%)
Oct 30, 2015 82.47 83.88 81.26 82.74 18,758,594 +0.51(+0.62%)
Oct 29, 2015 81.79 83.22 81.79 82.23 10,338,240 -0.05(-0.06%)
Oct 28, 2015 81.31 82.58 80.93 82.28 12,472,763 +1.19(+1.47%)
Oct 27, 2015 80.57 81.16 79.73 81.09 13,577,964 -0.13(-0.16%)
Oct 26, 2015 82.52 82.72 81.17 81.22 12,575,097 -1.76(-2.12%)
Oct 23, 2015 82.41 83.00 81.89 82.98 13,215,678 +0.09(+0.11%)
Oct 22, 2015 80.68 82.96 80.66 82.89 14,821,263 +2.68(+3.34%)
Oct 21, 2015 80.86 81.15 80.11 80.21 10,286,000 -0.62(-0.77%)
Oct 20, 2015 80.55 81.06 80.20 80.83 12,340,108 -0.16(-0.20%)
Oct 19, 2015 82.01 82.17 80.76 80.99 14,155,729 -1.49(-1.81%)
Oct 16, 2015 82.26 82.50 81.45 82.48 14,304,431 +1.00(+1.23%)
Oct 15, 2015 80.19 81.53 79.90 81.48 13,638,996 +1.32(+1.65%)
Oct 14, 2015 78.97 80.48 78.78 80.16 14,485,198 +1.00(+1.26%)
Oct 13, 2015 78.72 79.55 78.49 79.16 12,326,398 -0.14(-0.18%)
Oct 12, 2015 79.59 79.59 78.72 79.30 9,931,209 +0.04(+0.05%)
Oct 09, 2015 80.05 80.17 78.62 79.26 17,384,670 -0.77(-0.96%)
Oct 08, 2015 79.31 80.11 78.54 80.03 14,343,242 +0.83(+1.05%)
Oct 07, 2015 78.97 79.29 77.53 79.20 18,701,660 +1.31(+1.68%)
Oct 06, 2015 76.96 78.56 76.26 77.89 18,757,807 +1.08(+1.41%)
Oct 05, 2015 76.65 77.14 75.79 76.81 18,486,606 +0.93(+1.23%)
Oct 02, 2015 73.39 75.90 73.03 75.88 18,811,345 +1.82(+2.46%)
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.