Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 55.27 55.73 55.05 55.60 20,270,784 +0.41(+0.73%)
Jun 29, 2021 55.72 56.21 55.16 55.20 22,207,656 -0.34(-0.62%)
Jun 28, 2021 56.91 56.91 55.31 55.54 24,340,512 -1.45(-2.55%)
Jun 25, 2021 56.95 57.23 56.73 56.99 20,918,574 +0.12(+0.22%)
Jun 24, 2021 56.54 56.91 56.24 56.87 22,191,972 +0.23(+0.40%)
Jun 23, 2021 56.46 57.03 56.04 56.64 23,481,642 +0.41(+0.74%)
Jun 22, 2021 55.40 56.42 54.85 56.23 28,488,914 +1.06(+1.92%)
Jun 21, 2021 53.71 55.27 53.68 55.17 37,594,172 +1.93(+3.63%)
Jun 18, 2021 53.77 54.25 53.10 53.24 44,917,724 -1.40(-2.56%)
Jun 17, 2021 56.32 56.82 54.01 54.64 32,321,374 -1.86(-3.29%)
Jun 16, 2021 56.69 57.12 56.02 56.50 28,128,736 -0.20(-0.36%)
Jun 15, 2021 55.07 56.76 54.96 56.70 34,832,888 +1.99(+3.64%)
Jun 14, 2021 54.91 55.34 54.27 54.71 19,281,378 -0.09(-0.16%)
Jun 11, 2021 55.54 55.70 54.77 54.80 20,003,470 -0.51(-0.92%)
Jun 10, 2021 56.07 56.39 54.89 55.31 31,178,848 +0.09(+0.16%)
Jun 09, 2021 55.24 55.90 54.82 55.22 33,065,340 +0.46(+0.84%)
Jun 08, 2021 54.21 55.07 53.49 54.76 32,844,594 +0.95(+1.77%)
Jun 07, 2021 54.06 54.41 53.78 53.81 17,559,118 -0.35(-0.65%)
Jun 04, 2021 54.17 54.38 53.57 54.16 23,175,754 +0.24(+0.44%)
Jun 03, 2021 53.37 54.13 53.20 53.93 22,993,892 +0.21(+0.39%)
Jun 02, 2021 53.55 54.04 53.04 53.71 26,146,594 +0.42(+0.79%)
Jun 01, 2021 52.40 53.50 52.40 53.29 32,296,178 +1.84(+3.58%)
May 28, 2021 51.77 51.83 51.22 51.45 21,839,454 -0.17(-0.32%)
May 27, 2021 52.21 52.62 51.14 51.62 38,055,796 -0.33(-0.64%)
May 26, 2021 51.34 52.11 51.03 51.95 24,613,404 +0.60(+1.17%)
May 25, 2021 52.45 52.48 51.23 51.35 29,051,274 -1.19(-2.26%)
May 24, 2021 52.08 52.71 51.73 52.54 20,869,382 +0.61(+1.17%)
May 21, 2021 52.37 52.74 51.87 51.93 23,589,648 +0.07(+0.14%)
May 20, 2021 51.96 52.14 51.33 51.86 23,472,870 -0.12(-0.24%)
May 19, 2021 52.09 52.76 51.49 51.99 32,769,430 -1.28(-2.40%)
May 18, 2021 54.65 54.91 53.25 53.27 28,538,138 -1.55(-2.83%)
May 17, 2021 53.36 54.87 53.27 54.82 28,661,288 +1.25(+2.34%)
May 14, 2021 52.82 53.66 52.82 53.56 23,524,660 +1.30(+2.48%)
May 13, 2021 52.00 53.28 51.78 52.27 27,510,814 -0.65(-1.23%)
May 12, 2021 52.89 54.37 52.67 52.92 39,045,416 +0.28(+0.54%)
May 11, 2021 53.54 54.20 52.46 52.64 39,749,160 -1.73(-3.18%)
May 10, 2021 54.94 55.62 54.32 54.37 36,771,284 +0.13(+0.24%)
May 07, 2021 53.06 54.27 52.86 54.24 38,687,364 +0.76(+1.43%)
May 06, 2021 52.87 53.55 52.15 53.47 30,884,542 +0.50(+0.95%)
May 05, 2021 52.54 53.04 51.61 52.97 36,318,928 +1.55(+3.01%)
May 04, 2021 51.26 51.69 50.83 51.42 27,066,818 +0.32(+0.63%)
May 03, 2021 50.37 51.25 50.16 51.10 23,602,896 +1.37(+2.76%)
Apr 30, 2021 50.68 51.16 49.66 49.73 35,127,912 -1.48(-2.88%)
Apr 29, 2021 51.19 51.67 50.52 51.21 31,421,636 +0.72(+1.43%)
Apr 28, 2021 49.44 50.79 49.34 50.48 28,460,910 +1.48(+3.01%)
Apr 27, 2021 48.66 49.20 48.49 49.01 22,188,398 +0.63(+1.31%)
Apr 26, 2021 48.19 48.89 48.16 48.37 18,507,936 +0.10(+0.20%)
Apr 23, 2021 48.02 48.60 47.94 48.28 17,658,630 +0.26(+0.54%)
Apr 22, 2021 48.64 48.64 47.80 48.02 24,855,560 -0.63(-1.30%)
Apr 21, 2021 47.35 48.76 47.17 48.65 19,131,882 +0.62(+1.28%)
Apr 20, 2021 49.06 49.06 47.59 48.03 25,069,522 -1.03(-2.11%)
Apr 19, 2021 49.30 49.64 48.62 49.07 24,311,038 -0.16(-0.32%)
Apr 16, 2021 49.83 50.11 49.03 49.22 26,188,558 -0.28(-0.56%)
Apr 15, 2021 49.89 49.89 49.33 49.50 26,758,698 -0.30(-0.59%)
Apr 14, 2021 49.01 50.40 48.87 49.80 32,283,158 +1.40(+2.89%)
Apr 13, 2021 48.04 48.63 47.86 48.40 22,294,246 +0.18(+0.38%)
Apr 12, 2021 49.31 49.34 48.05 48.22 23,293,534 -0.32(-0.66%)
Apr 09, 2021 48.65 49.03 48.24 48.54 23,044,710 -0.11(-0.23%)
Apr 08, 2021 48.59 48.72 48.06 48.65 25,318,600 -0.51(-1.04%)
Apr 07, 2021 48.99 49.32 48.86 49.16 25,759,118 +0.22(+0.44%)
Apr 06, 2021 49.38 49.99 48.88 48.95 21,777,650 -0.14(-0.28%)
Apr 05, 2021 49.78 49.80 48.77 49.09 26,772,802 -0.77(-1.55%)
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.