Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 4:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 43.72 43.93 43.64 43.70 25,557,396 -0.14(-0.33%)
Dec 30, 2010 43.80 43.93 43.66 43.84 18,055,382 -0.01(-0.01%)
Dec 29, 2010 43.87 44.04 43.83 43.85 19,740,964 -0.03(-0.07%)
Dec 28, 2010 43.75 43.96 43.60 43.88 24,135,700 +0.24(+0.56%)
Dec 27, 2010 43.51 43.81 43.51 43.63 16,326,508 -0.11(-0.26%)
Dec 23, 2010 43.59 43.75 43.52 43.75 19,061,536 +0.24(+0.55%)
Dec 22, 2010 43.59 43.63 43.42 43.51 24,441,114 +0.05(+0.11%)
Dec 21, 2010 43.29 43.61 43.17 43.46 36,433,408 +0.30(+0.69%)
Dec 20, 2010 43.17 43.33 42.96 43.16 26,827,126 +0.03(+0.07%)
Dec 17, 2010 43.09 43.26 42.90 43.13 61,512,300 -0.03(-0.07%)
Dec 16, 2010 42.98 43.23 42.77 43.16 30,979,060 +0.22(+0.51%)
Dec 15, 2010 42.95 43.21 42.90 42.94 35,082,344 -0.20(-0.46%)
Dec 14, 2010 43.17 43.33 42.99 43.14 34,516,400 -0.11(-0.25%)
Dec 13, 2010 43.27 43.48 43.07 43.24 35,427,416 +0.11(+0.25%)
Dec 10, 2010 43.14 43.14 42.80 43.14 29,616,434 +0.11(+0.25%)
Dec 09, 2010 43.06 43.11 42.63 43.03 30,071,726 +0.09(+0.21%)
Dec 08, 2010 42.95 43.16 42.72 42.94 37,912,780 +0.23(+0.55%)
Dec 07, 2010 42.98 43.14 42.68 42.71 39,651,172 +0.09(+0.21%)
Dec 06, 2010 42.55 42.79 42.47 42.62 26,748,162 +0.07(+0.17%)
Dec 03, 2010 42.44 42.61 42.37 42.54 32,560,890 -0.17(-0.41%)
Dec 02, 2010 42.54 42.82 42.40 42.72 35,603,868 +0.09(+0.21%)
Dec 01, 2010 42.06 42.76 42.06 42.63 44,464,884 +1.06(+2.54%)
Nov 30, 2010 40.97 41.68 40.83 41.57 46,040,416 +0.07(+0.16%)
Nov 29, 2010 41.15 41.62 40.82 41.51 33,501,312 +0.13(+0.32%)
Nov 26, 2010 41.42 41.49 41.18 41.37 12,256,421 -0.39(-0.93%)
Nov 24, 2010 41.39 41.76 41.76 41.76 32,379,920 +0.54(+1.30%)
Nov 23, 2010 41.12 41.33 40.83 41.22 37,924,128 -0.72(-1.72%)
Nov 22, 2010 41.89 42.01 41.11 41.95 31,396,510 -0.21(-0.50%)
Nov 19, 2010 41.95 42.19 41.45 42.16 40,353,680 +0.14(+0.33%)
Nov 18, 2010 41.62 42.07 41.62 42.02 30,659,514 +0.78(+1.88%)
Nov 17, 2010 41.14 41.46 40.97 41.24 29,235,104 +0.04(+0.10%)
Nov 16, 2010 41.61 41.73 40.97 41.20 46,171,232 -1.17(-2.75%)
Nov 15, 2010 42.44 42.56 42.10 42.37 31,407,186 -0.06(-0.14%)
Nov 12, 2010 42.66 42.67 42.09 42.43 41,159,728 -0.50(-1.17%)
Nov 11, 2010 42.43 42.97 42.27 42.93 39,805,744 +0.40(+0.94%)
Nov 10, 2010 42.41 42.53 41.92 42.53 42,637,900 +0.32(+0.75%)
Nov 09, 2010 42.01 42.50 41.89 42.21 56,778,400 +0.85(+2.05%)
Nov 08, 2010 41.27 41.82 41.25 41.36 39,787,772 -0.21(-0.50%)
Nov 05, 2010 41.24 41.57 41.21 41.57 44,677,552 +0.37(+0.89%)
Nov 04, 2010 40.62 41.33 40.55 41.20 52,574,676 +0.84(+2.07%)
Nov 03, 2010 40.52 40.54 39.98 40.36 44,710,632 +0.08(+0.19%)
Nov 02, 2010 39.98 40.53 39.91 40.29 44,033,284 +0.53(+1.33%)
Nov 01, 2010 39.62 39.91 39.57 39.76 37,669,972 +0.27(+0.69%)
Oct 29, 2010 39.25 39.53 39.19 39.48 32,450,700 +0.16(+0.41%)
Oct 28, 2010 39.45 39.61 39.22 39.32 34,453,376 +0.33(+0.84%)
Oct 27, 2010 39.16 39.19 38.65 39.00 39,330,472 -0.31(-0.80%)
Oct 25, 2010 39.60 39.67 39.29 39.31 27,803,428 -0.08(-0.21%)
Oct 22, 2010 39.50 39.52 39.27 39.40 22,452,018 +0.01(+0.03%)
Oct 21, 2010 39.37 39.67 38.99 39.38 35,810,480 +0.18(+0.47%)
Oct 20, 2010 38.88 39.43 38.81 39.20 34,592,180 +0.53(+1.37%)
Oct 19, 2010 38.95 39.22 38.36 38.67 42,716,920 -0.69(-1.75%)
Oct 18, 2010 38.71 39.51 38.62 39.36 37,870,940 +0.65(+1.67%)
Oct 15, 2010 38.98 38.99 38.49 38.71 42,949,344 -0.07(-0.17%)
Oct 14, 2010 38.63 38.87 38.53 38.78 29,951,786 +0.15(+0.40%)
Oct 13, 2010 38.51 38.77 38.34 38.62 37,991,140 +0.20(+0.53%)
Oct 12, 2010 38.19 38.53 37.96 38.42 34,913,172 +0.09(+0.23%)
Oct 11, 2010 38.22 38.49 38.19 38.33 23,330,418 +0.10(+0.26%)
Oct 08, 2010 38.23 38.32 37.79 38.23 37,685,036 +0.31(+0.83%)
Oct 07, 2010 37.98 38.01 37.63 37.92 14,397 -0.05(-0.14%)
Oct 06, 2010 37.52 37.97 37.52 37.97 36,453,976 +0.40(+1.08%)
Oct 05, 2010 37.17 37.65 37.07 37.57 48,714 +0.64(+1.72%)
Oct 04, 2010 37.13 37.25 36.72 36.93 28,461,852 -0.21(-0.56%)
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.