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 (%)
Dec 31, 2014 61.25 61.27 61.27 61.27 17,107,452 -0.38(-0.61%)
Dec 30, 2014 61.48 61.89 61.31 61.64 13,188,280 -0.03(-0.05%)
Dec 29, 2014 61.85 62.20 61.56 61.68 14,926,481 -0.09(-0.15%)
Dec 26, 2014 62.29 62.58 61.38 61.77 15,972,403 -0.38(-0.61%)
Dec 24, 2014 62.44 62.15 62.15 62.15 10,375,199 -0.54(-0.86%)
Dec 23, 2014 61.98 63.08 61.66 62.69 20,649,808 +0.84(+1.35%)
Dec 22, 2014 61.61 62.08 61.27 61.85 26,954,542 -0.21(-0.33%)
Dec 19, 2014 59.78 62.06 59.38 62.06 58,048,348 +1.64(+2.72%)
Dec 18, 2014 59.89 60.41 58.58 60.41 34,432,012 +1.42(+2.40%)
Dec 17, 2014 57.81 59.58 57.75 58.99 35,140,728 +1.73(+3.02%)
Dec 16, 2014 57.24 59.11 57.12 57.26 39,791,632 -0.32(-0.56%)
Dec 15, 2014 58.01 58.72 57.32 57.59 32,249,300 +0.20(+0.35%)
Dec 12, 2014 58.79 58.98 57.39 57.39 37,072,796 -1.72(-2.91%)
Dec 11, 2014 58.89 60.66 58.88 59.11 32,468,380 +0.35(+0.60%)
Dec 10, 2014 60.12 60.13 58.45 58.76 33,617,184 -1.80(-2.97%)
Dec 09, 2014 60.46 61.01 60.15 60.56 23,958,428 -0.21(-0.35%)
Dec 08, 2014 61.57 61.72 60.55 60.77 23,743,034 -1.40(-2.26%)
Dec 05, 2014 62.26 62.69 61.87 62.17 17,853,932 -0.36(-0.58%)
Dec 04, 2014 62.38 62.70 61.68 62.54 19,442,436 -0.38(-0.61%)
Dec 03, 2014 62.74 63.18 62.29 62.92 24,474,540 +0.50(+0.81%)
Dec 02, 2014 61.18 62.74 60.98 62.42 31,491,980 +1.22(+1.99%)
Dec 01, 2014 59.88 61.55 59.83 61.20 41,565,816 +1.20(+2.00%)
Nov 28, 2014 60.64 60.87 59.72 60.00 29,510,384 -2.61(-4.17%)
Nov 26, 2014 62.72 62.61 62.61 62.61 14,821,217 -0.20(-0.32%)
Nov 25, 2014 63.63 63.64 62.54 62.81 20,717,662 -0.62(-0.98%)
Nov 24, 2014 63.84 64.15 63.12 63.43 15,347,024 -0.72(-1.13%)
Nov 21, 2014 64.42 64.42 63.69 64.16 18,673,236 +0.66(+1.03%)
Nov 20, 2014 63.20 63.55 63.13 63.50 12,708,919 +0.14(+0.22%)
Nov 19, 2014 63.01 63.45 62.38 63.36 12,572,058 +0.49(+0.78%)
Nov 18, 2014 63.01 63.45 62.65 62.87 13,977,869 -0.16(-0.25%)
Nov 17, 2014 62.86 63.05 62.42 63.03 13,133,870 +0.01(+0.02%)
Nov 14, 2014 62.87 63.03 62.73 63.02 14,112,659 +0.29(+0.45%)
Nov 13, 2014 62.93 63.10 62.18 62.73 18,643,068 -0.48(-0.75%)
Nov 12, 2014 63.55 63.88 63.03 63.21 17,486,314 -0.68(-1.07%)
Nov 11, 2014 63.47 63.96 63.36 63.89 12,035,816 +0.09(+0.13%)
Nov 10, 2014 64.20 64.35 63.67 63.81 13,707,259 -0.21(-0.32%)
Nov 07, 2014 63.49 64.39 63.43 64.01 19,968,880 +0.68(+1.07%)
Nov 06, 2014 62.62 63.44 62.03 63.33 22,384,644 +0.78(+1.25%)
Nov 05, 2014 62.74 63.01 62.28 62.55 18,966,734 +0.36(+0.58%)
Nov 04, 2014 62.18 62.43 61.78 62.19 20,512,028 -0.49(-0.78%)
Nov 03, 2014 63.53 63.89 62.37 62.68 20,339,456 -0.95(-1.50%)
Oct 31, 2014 62.50 63.75 62.05 63.63 26,588,044 +1.49(+2.39%)
Oct 30, 2014 61.76 62.29 61.33 62.14 14,843,073 -0.09(-0.15%)
Oct 29, 2014 62.78 63.03 61.60 62.24 18,860,112 -0.34(-0.54%)
Oct 28, 2014 62.14 62.63 61.80 62.57 19,105,110 +0.91(+1.48%)
Oct 27, 2014 61.75 61.75 61.04 61.66 17,316,312 -0.51(-0.83%)
Oct 24, 2014 61.97 62.20 61.33 62.17 14,803,529 +0.25(+0.40%)
Oct 23, 2014 62.05 62.49 61.76 61.92 17,250,280 +0.64(+1.05%)
Oct 22, 2014 61.82 62.23 61.18 61.28 19,367,354 -0.34(-0.56%)
Oct 21, 2014 61.10 61.87 60.77 61.62 23,948,516 +1.24(+2.05%)
Oct 20, 2014 59.63 60.46 59.63 60.38 16,453,358 +0.37(+0.61%)
Oct 17, 2014 59.96 60.53 59.54 60.01 27,652,810 +0.40(+0.67%)
Oct 16, 2014 58.28 60.05 58.02 59.61 38,321,588 +0.25(+0.42%)
Oct 15, 2014 58.56 59.62 57.18 59.36 37,546,408 -0.22(-0.36%)
Oct 14, 2014 60.20 60.68 59.26 59.58 35,140,032 -0.19(-0.32%)
Oct 13, 2014 60.08 60.88 59.72 59.77 21,964,356 -0.50(-0.83%)
Oct 10, 2014 60.82 61.37 59.81 60.27 27,620,588 -0.14(-0.24%)
Oct 09, 2014 61.88 62.17 60.29 60.41 27,230,860 -1.84(-2.95%)
Oct 08, 2014 61.47 62.39 60.81 62.25 23,698,322 +0.82(+1.33%)
Oct 07, 2014 62.03 62.63 61.41 61.43 16,395,729 -0.76(-1.22%)
Oct 06, 2014 61.85 62.72 61.79 62.19 16,110,097 +0.39(+0.64%)
Oct 03, 2014 61.58 61.92 60.91 61.80 17,588,000 +0.41(+0.66%)
Oct 02, 2014 60.79 61.78 60.57 61.39 20,908,060 +0.29(+0.47%)
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.