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, 2019 55.49 56.11 55.48 56.10 16,366,962 +0.24(+0.43%)
Dec 30, 2019 56.35 56.62 55.79 55.86 15,784,023 -0.33(-0.59%)
Dec 27, 2019 56.44 56.53 56.18 56.19 13,083,743 -0.19(-0.34%)
Dec 26, 2019 56.43 56.68 56.28 56.38 10,996,098 +0.09(+0.16%)
Dec 24, 2019 56.56 56.68 56.20 56.29 4,949,893 -0.22(-0.38%)
Dec 23, 2019 56.16 56.52 55.90 56.51 17,628,818 +0.28(+0.50%)
Dec 20, 2019 56.16 56.46 55.79 56.23 43,651,948 +0.44(+0.79%)
Dec 19, 2019 56.27 56.32 55.66 55.79 16,510,298 -0.39(-0.69%)
Dec 18, 2019 55.98 56.51 55.70 56.17 16,981,814 +0.15(+0.27%)
Dec 17, 2019 56.26 56.58 55.72 56.02 17,974,936 -0.26(-0.46%)
Dec 16, 2019 56.03 56.48 56.03 56.28 18,917,742 +0.62(+1.11%)
Dec 13, 2019 56.66 56.71 55.57 55.66 15,270,483 -0.89(-1.58%)
Dec 12, 2019 55.44 56.58 55.39 56.55 21,225,236 +1.11(+2.00%)
Dec 11, 2019 55.26 56.08 55.21 55.44 17,101,390 -0.08(-0.14%)
Dec 10, 2019 56.00 56.40 55.23 55.52 17,764,778 -0.48(-0.86%)
Dec 09, 2019 55.54 56.25 55.49 56.00 15,421,257 +0.12(+0.22%)
Dec 06, 2019 55.28 56.17 55.28 55.88 17,055,698 +0.88(+1.61%)
Dec 05, 2019 55.38 55.45 54.84 55.00 16,305,984 -0.19(-0.35%)
Dec 04, 2019 54.87 55.28 54.78 55.19 13,744,489 +0.62(+1.13%)
Dec 03, 2019 54.67 54.87 54.28 54.57 15,990,016 -0.43(-0.79%)
Dec 02, 2019 55.07 55.38 54.97 55.01 13,828,737 +0.23(+0.43%)
Nov 29, 2019 54.93 55.09 54.67 54.77 9,927,151 -0.46(-0.83%)
Nov 27, 2019 55.28 55.54 55.00 55.23 10,443,734 -0.03(-0.06%)
Nov 26, 2019 55.41 55.50 55.01 55.26 19,226,616 -0.14(-0.25%)
Nov 25, 2019 55.77 55.83 55.24 55.40 13,272,173 -0.37(-0.66%)
Nov 22, 2019 56.04 56.42 55.74 55.77 15,105,047 -0.24(-0.43%)
Nov 21, 2019 54.68 56.07 54.60 56.01 17,514,466 +1.32(+2.41%)
Nov 20, 2019 54.40 55.10 54.12 54.69 21,059,658 +0.17(+0.31%)
Nov 19, 2019 54.99 55.12 54.49 54.52 15,679,693 -0.56(-1.02%)
Nov 18, 2019 55.23 55.33 54.91 55.09 12,557,702 -0.54(-0.97%)
Nov 15, 2019 55.24 55.71 55.21 55.62 13,998,119 +0.55(+1.01%)
Nov 14, 2019 55.36 55.45 54.81 55.07 14,030,720 -0.24(-0.44%)
Nov 13, 2019 55.49 55.59 55.15 55.31 14,977,929 -0.46(-0.82%)
Nov 12, 2019 56.49 56.61 55.46 55.77 17,313,016 -0.78(-1.38%)
Nov 11, 2019 56.44 56.77 56.25 56.55 10,789,465 -0.35(-0.61%)
Nov 08, 2019 57.57 57.72 56.81 56.89 15,060,267 -1.10(-1.90%)
Nov 07, 2019 57.22 58.01 57.19 58.00 16,455,056 +1.21(+2.13%)
Nov 06, 2019 57.88 57.88 56.56 56.79 17,612,190 -1.27(-2.19%)
Nov 05, 2019 57.23 58.08 57.07 58.06 18,792,982 +1.13(+1.98%)
Nov 04, 2019 55.66 57.09 55.56 56.93 19,956,274 +1.64(+2.97%)
Nov 01, 2019 54.33 55.29 54.26 55.29 17,761,164 +1.61(+3.00%)
Oct 31, 2019 53.59 53.79 53.33 53.67 20,349,230 -0.12(-0.22%)
Oct 30, 2019 54.31 54.31 53.44 53.79 16,159,771 -0.57(-1.05%)
Oct 29, 2019 54.40 54.83 54.21 54.37 17,490,702 -0.16(-0.29%)
Oct 28, 2019 55.18 55.34 54.48 54.52 14,111,249 -0.48(-0.88%)
Oct 25, 2019 54.73 55.19 54.73 55.01 9,576,428 +0.13(+0.23%)
Oct 24, 2019 55.57 55.64 54.83 54.88 11,416,769 -0.52(-0.95%)
Oct 23, 2019 54.78 55.41 54.64 55.41 10,980,222 +0.52(+0.96%)
Oct 22, 2019 54.64 55.41 54.53 54.88 11,962,643 +0.28(+0.51%)
Oct 21, 2019 53.87 54.63 53.87 54.60 13,183,303 +0.90(+1.67%)
Oct 18, 2019 53.91 54.14 53.71 53.71 16,961,774 -0.42(-0.78%)
Oct 17, 2019 54.40 54.72 54.08 54.13 12,500,863 -0.07(-0.13%)
Oct 16, 2019 54.98 55.23 54.18 54.20 12,351,166 -0.95(-1.71%)
Oct 15, 2019 54.86 55.60 54.82 55.14 8,377,351 +0.19(+0.35%)
Oct 14, 2019 54.49 55.10 54.48 54.95 8,640,722 +0.16(+0.29%)
Oct 11, 2019 54.79 55.20 54.72 54.79 12,810,365 +0.58(+1.07%)
Oct 10, 2019 53.56 54.30 53.52 54.21 10,629,310 +0.64(+1.20%)
Oct 09, 2019 53.46 53.78 53.38 53.57 10,858,338 +0.59(+1.11%)
Oct 08, 2019 53.65 53.95 52.94 52.98 13,028,160 -1.05(-1.94%)
Oct 07, 2019 54.57 54.83 54.03 54.03 14,572,534 -0.75(-1.38%)
Oct 04, 2019 54.10 54.87 53.87 54.79 13,330,282 +0.79(+1.46%)
Oct 03, 2019 53.22 54.02 52.67 54.00 16,091,246 +0.66(+1.24%)
Oct 02, 2019 54.23 54.48 53.22 53.34 18,423,950 -1.43(-2.61%)
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.