Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 58.63 58.74 58.35 58.38 19,360,834 +0.02(+0.04%)
Jun 29, 2017 58.84 59.18 58.14 58.35 28,385,000 -0.60(-1.02%)
Jun 28, 2017 58.87 59.12 58.70 58.95 12,708,849 +0.30(+0.52%)
Jun 27, 2017 58.90 59.10 58.65 58.65 12,752,881 -0.09(-0.16%)
Jun 26, 2017 58.98 59.11 58.50 58.74 10,674,531 -0.27(-0.45%)
Jun 23, 2017 58.46 59.07 58.40 59.01 14,674,695 +0.38(+0.65%)
Jun 22, 2017 58.90 58.99 58.50 58.63 11,256,289 -0.26(-0.44%)
Jun 21, 2017 59.32 59.75 58.67 58.89 15,791,963 -0.63(-1.06%)
Jun 20, 2017 59.34 59.63 58.87 59.52 18,299,028 -0.33(-0.54%)
Jun 19, 2017 60.37 60.34 59.69 59.84 14,445,933 -0.53(-0.87%)
Jun 16, 2017 59.73 60.41 59.44 60.37 54,939,136 +0.89(+1.50%)
Jun 15, 2017 59.13 59.58 58.99 59.48 16,405,077 +0.14(+0.23%)
Jun 14, 2017 59.88 59.89 58.98 59.34 18,965,706 -0.64(-1.07%)
Jun 13, 2017 59.91 60.21 59.71 59.99 16,838,018 +0.02(+0.04%)
Jun 12, 2017 59.39 60.52 59.76 59.97 25,131,656 +0.58(+0.97%)
Jun 09, 2017 58.68 59.39 58.35 59.39 18,744,338 +1.09(+1.87%)
Jun 08, 2017 58.63 58.20 58.30 16,194,024 -0.21(-0.36%)
Jun 07, 2017 58.61 58.86 58.09 58.51 18,111,296 -0.22(-0.37%)
Jun 06, 2017 58.06 58.80 58.01 58.72 16,883,268 +0.79(+1.36%)
Jun 05, 2017 57.44 58.13 57.41 57.93 15,940,417 +0.45(+0.78%)
Jun 02, 2017 58.27 58.34 57.31 57.49 29,992,442 -0.87(-1.49%)
Jun 01, 2017 58.11 58.50 57.98 58.35 13,669,022 +0.14(+0.25%)
May 31, 2017 58.53 58.53 58.19 58.21 18,769,510 -0.43(-0.74%)
May 30, 2017 58.77 58.82 58.60 58.64 12,409,591 -0.33(-0.55%)
May 26, 2017 59.01 59.15 58.45 58.97 11,377,626 -0.14(-0.24%)
May 25, 2017 59.53 59.81 58.95 59.11 17,106,204 -0.39(-0.66%)
May 24, 2017 59.60 59.68 59.30 59.50 11,426,916 -0.21(-0.35%)
May 23, 2017 59.52 59.93 59.47 59.71 9,482,683 +0.21(+0.35%)
May 22, 2017 59.37 59.53 59.24 59.50 12,749,044 +0.26(+0.44%)
May 19, 2017 59.29 59.36 59.07 59.24 18,017,770 +0.13(+0.22%)
May 18, 2017 59.13 59.40 58.87 59.11 13,699,218 -0.17(-0.29%)
May 17, 2017 59.69 60.05 59.26 59.29 15,420,460 -0.41(-0.68%)
May 16, 2017 59.94 60.18 59.62 59.69 13,239,516 -0.18(-0.30%)
May 15, 2017 60.02 60.15 59.76 59.87 15,048,386 +0.18(+0.30%)
May 12, 2017 59.58 59.81 59.47 59.69 10,344,793 -0.04(-0.07%)
May 11, 2017 59.72 59.81 59.37 59.73 13,894,292 +0.51(+0.85%)
May 10, 2017 59.38 59.56 59.04 59.23 13,165,984 +0.27(+0.45%)
May 09, 2017 59.43 59.46 58.85 58.96 12,067,240 -0.42(-0.70%)
May 08, 2017 58.74 59.41 58.74 59.38 11,303,590 +0.62(+1.06%)
May 05, 2017 58.47 58.91 58.46 58.75 14,257,443 +0.27(+0.47%)
May 04, 2017 58.95 59.00 58.31 58.48 22,564,948 -0.76(-1.28%)
May 03, 2017 58.72 59.51 58.67 59.24 14,363,460 +0.47(+0.79%)
May 02, 2017 58.84 59.16 58.67 58.77 12,705,624 -0.01(-0.01%)
May 01, 2017 58.39 58.89 58.37 58.78 12,095,123 +0.29(+0.50%)
Apr 28, 2017 59.07 59.09 58.42 58.49 16,852,854 +0.28(+0.48%)
Apr 27, 2017 58.07 58.24 57.98 58.21 17,287,468 -0.10(-0.17%)
Apr 26, 2017 58.40 58.98 58.30 58.31 13,184,227 -0.24(-0.40%)
Apr 25, 2017 58.69 58.22 58.55 14,981,495 +0.44(+0.76%)
Apr 24, 2017 58.22 58.31 57.89 58.10 12,186,739 +0.30(+0.52%)
Apr 21, 2017 57.97 58.02 57.64 57.80 13,704,155 -0.23(-0.39%)
Apr 20, 2017 57.99 58.55 57.81 58.03 16,262,037 +0.37(+0.65%)
Apr 19, 2017 58.14 58.39 57.52 57.66 15,026,899 -0.40(-0.69%)
Apr 18, 2017 58.25 58.61 58.04 58.06 12,312,384 -0.38(-0.65%)
Apr 17, 2017 58.63 58.72 58.33 58.44 13,369,629 -0.08(-0.13%)
Apr 13, 2017 59.25 59.26 58.43 58.52 12,100,426 -0.92(-1.54%)
Apr 12, 2017 59.35 59.71 59.24 59.43 13,284,559 +0.09(+0.16%)
Apr 11, 2017 59.51 59.58 59.04 59.34 11,972,898 -0.21(-0.35%)
Apr 10, 2017 59.54 59.79 59.40 59.55 12,403,814 +0.27(+0.45%)
Apr 07, 2017 59.63 59.71 59.23 59.28 12,437,907 -0.18(-0.30%)
Apr 06, 2017 59.28 59.61 59.07 59.46 13,338,738 +0.34(+0.58%)
Apr 05, 2017 59.35 59.85 59.08 59.12 19,276,872 +0.11(+0.19%)
Apr 04, 2017 58.81 59.04 58.26 59.00 12,940,343 +0.21(+0.37%)
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.