Skip to main content

Exxon Mobil (NY: XOM )

114.74 +0.56 (+0.49%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 52.28 52.58 52.58 52.58 15,249,389 -0.11(-0.20%)
Dec 30, 2015 52.83 53.28 52.59 52.68 13,809,982 -0.71(-1.33%)
Dec 29, 2015 53.95 54.01 53.18 53.39 13,104,317 +0.28(+0.53%)
Dec 28, 2015 52.69 53.19 52.55 53.11 14,404,810 -0.40(-0.74%)
Dec 24, 2015 54.14 53.51 53.51 53.51 8,670,750 -0.58(-1.07%)
Dec 23, 2015 53.07 54.11 52.83 54.09 22,510,284 +1.71(+3.27%)
Dec 22, 2015 52.41 52.54 52.08 52.37 20,530,712 +0.26(+0.50%)
Dec 21, 2015 52.47 52.68 51.70 52.11 21,439,214 -0.01(-0.03%)
Dec 18, 2015 52.32 53.14 51.98 52.12 42,752,504 -0.46(-0.87%)
Dec 17, 2015 53.30 53.44 52.58 52.58 25,733,300 -0.80(-1.50%)
Dec 16, 2015 53.31 53.70 52.61 53.39 25,544,650 -0.19(-0.35%)
Dec 15, 2015 52.23 53.69 52.16 53.57 36,124,668 +2.29(+4.47%)
Dec 14, 2015 50.11 51.41 49.99 51.28 32,577,486 +1.14(+2.27%)
Dec 11, 2015 50.47 50.95 50.14 50.14 30,353,690 -0.91(-1.78%)
Dec 10, 2015 51.13 52.27 50.94 51.05 29,844,734 +0.04(+0.08%)
Dec 09, 2015 50.48 52.06 50.40 51.01 32,668,620 +0.67(+1.34%)
Dec 08, 2015 50.77 51.50 49.77 50.34 35,888,748 -1.46(-2.83%)
Dec 07, 2015 52.16 52.27 51.09 51.80 26,204,970 -1.39(-2.61%)
Dec 04, 2015 52.17 53.27 51.96 53.19 29,884,138 +0.30(+0.57%)
Dec 03, 2015 53.77 53.86 52.62 52.89 22,041,418 -0.77(-1.43%)
Dec 02, 2015 54.84 55.06 53.57 53.66 24,165,208 -1.58(-2.86%)
Dec 01, 2015 55.15 55.40 54.82 55.23 20,633,304 +0.16(+0.28%)
Nov 30, 2015 54.92 55.75 54.80 55.08 26,259,960 +0.29(+0.53%)
Nov 27, 2015 54.35 54.81 54.27 54.79 6,162,685 -0.01(-0.02%)
Nov 25, 2015 54.84 54.80 54.80 54.80 13,314,434 -0.42(-0.77%)
Nov 24, 2015 54.20 55.54 54.09 55.23 22,316,966 +1.08(+1.99%)
Nov 23, 2015 53.69 54.44 53.32 54.15 17,596,218 +0.33(+0.61%)
Nov 20, 2015 54.34 54.59 53.72 53.82 15,040,264 -0.34(-0.64%)
Nov 19, 2015 54.30 54.48 53.99 54.16 14,014,907 -0.30(-0.55%)
Nov 18, 2015 53.88 54.57 53.68 54.46 16,119,064 +0.53(+0.98%)
Nov 17, 2015 54.44 54.55 53.71 53.93 14,842,033 -0.63(-1.16%)
Nov 16, 2015 52.57 54.63 52.55 54.57 21,566,278 +1.89(+3.59%)
Nov 13, 2015 53.47 53.68 52.57 52.68 25,986,106 -0.88(-1.65%)
Nov 12, 2015 54.34 54.80 53.50 53.56 23,792,440 -1.49(-2.71%)
Nov 11, 2015 55.59 55.69 54.90 55.05 14,229,862 -0.49(-0.89%)
Nov 10, 2015 55.26 55.72 55.21 55.54 21,106,250 +0.27(+0.49%)
Nov 09, 2015 56.36 56.39 55.17 55.27 20,089,506 -1.21(-2.14%)
Nov 06, 2015 56.12 56.48 55.65 56.48 18,681,744 -0.23(-0.40%)
Nov 05, 2015 57.20 57.66 56.50 56.71 18,381,660 -0.78(-1.36%)
Nov 04, 2015 58.02 58.23 57.30 57.49 21,297,940 -0.58(-1.00%)
Nov 03, 2015 57.28 58.46 57.22 58.07 30,083,158 +1.05(+1.84%)
Nov 02, 2015 55.03 57.46 54.89 57.02 31,803,274 +1.70(+3.07%)
Oct 30, 2015 55.14 56.09 54.34 55.32 28,054,138 +0.34(+0.62%)
Oct 29, 2015 54.69 55.65 54.69 54.98 15,461,202 -0.03(-0.06%)
Oct 28, 2015 54.37 55.22 54.12 55.02 18,653,456 +0.80(+1.47%)
Oct 27, 2015 53.87 54.27 53.31 54.22 20,306,324 -0.09(-0.16%)
Oct 26, 2015 55.18 55.31 54.27 54.31 18,806,500 -1.18(-2.12%)
Oct 23, 2015 55.10 55.50 54.76 55.49 19,764,512 +0.06(+0.11%)
Oct 22, 2015 53.95 55.47 53.93 55.42 22,165,720 +1.79(+3.34%)
Oct 21, 2015 54.07 54.26 53.57 53.63 15,383,075 -0.41(-0.77%)
Oct 20, 2015 53.86 54.20 53.63 54.05 18,455,066 -0.11(-0.20%)
Oct 19, 2015 54.84 54.94 54.00 54.15 21,170,392 -1.00(-1.81%)
Oct 16, 2015 55.00 55.16 54.46 55.15 21,392,780 +0.67(+1.23%)
Oct 15, 2015 53.62 54.52 53.43 54.48 20,397,598 +0.88(+1.65%)
Oct 14, 2015 52.80 53.81 52.68 53.60 21,663,124 +0.67(+1.26%)
Oct 13, 2015 52.64 53.19 52.48 52.93 18,434,562 -0.09(-0.18%)
Oct 12, 2015 53.22 53.22 52.64 53.02 14,852,473 +0.03(+0.05%)
Oct 09, 2015 53.53 53.60 52.57 53.00 25,999,386 -0.51(-0.96%)
Oct 08, 2015 53.03 53.57 52.52 53.51 21,450,824 +0.55(+1.05%)
Oct 07, 2015 52.80 53.02 51.84 52.96 27,968,990 +0.88(+1.68%)
Oct 06, 2015 51.46 52.53 50.99 52.08 28,052,962 +0.72(+1.41%)
Oct 05, 2015 51.25 51.58 50.68 51.36 27,647,370 +0.62(+1.23%)
Oct 02, 2015 49.07 50.75 48.83 50.74 28,133,028 +1.22(+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.