Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 60.66 60.89 60.10 60.34 19,114,560 -0.40(-0.65%)
Feb 27, 2019 60.23 60.89 60.06 60.74 16,233,659 +0.68(+1.13%)
Feb 26, 2019 60.07 60.42 59.85 60.06 14,121,299 +0.12(+0.20%)
Feb 25, 2019 59.88 60.20 59.71 59.94 11,804,143 +0.06(+0.10%)
Feb 22, 2019 60.10 60.28 59.26 59.88 12,467,577 +0.46(+0.77%)
Feb 21, 2019 59.71 60.06 59.26 59.42 13,444,633 -0.54(-0.90%)
Feb 20, 2019 59.78 60.17 59.55 59.96 16,545,916 +0.23(+0.38%)
Feb 19, 2019 59.22 59.92 59.13 59.73 17,746,168 +0.40(+0.67%)
Feb 15, 2019 58.74 59.37 58.60 59.33 18,768,816 +1.10(+1.89%)
Feb 14, 2019 58.23 58.52 57.81 58.23 16,728,984 +0.02(+0.03%)
Feb 13, 2019 57.71 58.44 57.65 58.22 17,300,530 +0.65(+1.13%)
Feb 12, 2019 57.32 57.61 57.13 57.57 16,492,837 +0.99(+1.75%)
Feb 11, 2019 56.41 56.67 56.04 56.58 13,666,780 +0.09(+0.16%)
Feb 08, 2019 56.32 56.55 55.53 56.48 15,663,841 +0.09(+0.16%)
Feb 07, 2019 56.60 56.78 55.80 56.39 19,091,040 -0.44(-0.77%)
Feb 06, 2019 57.07 57.22 56.73 56.83 14,389,761 -0.25(-0.44%)
Feb 05, 2019 56.77 57.12 56.64 57.08 16,930,966 +0.58(+1.03%)
Feb 04, 2019 57.21 57.21 56.18 56.50 20,436,772 -0.83(-1.45%)
Feb 01, 2019 56.57 57.76 56.12 57.33 30,416,634 +1.99(+3.60%)
Jan 31, 2019 54.59 55.49 54.38 55.34 26,095,456 +0.75(+1.37%)
Jan 30, 2019 54.20 54.80 53.99 54.59 15,254,060 +0.59(+1.09%)
Jan 29, 2019 54.14 54.51 53.98 54.00 13,524,296 +0.20(+0.38%)
Jan 28, 2019 53.63 53.83 53.14 53.80 18,113,704 -0.36(-0.67%)
Jan 25, 2019 54.42 54.57 54.02 54.16 11,916,181 +0.24(+0.45%)
Jan 24, 2019 53.69 54.35 53.34 53.92 14,927,944 +0.08(+0.14%)
Jan 23, 2019 54.38 54.60 53.56 53.84 17,413,028 -0.45(-0.82%)
Jan 22, 2019 54.66 54.91 54.13 54.29 19,910,260 -0.83(-1.51%)
Jan 18, 2019 55.33 55.34 54.46 55.12 20,869,308 +0.65(+1.19%)
Jan 17, 2019 53.76 54.63 53.54 54.47 13,231,085 +0.37(+0.68%)
Jan 16, 2019 53.93 54.66 53.85 54.10 16,679,233 -0.02(-0.04%)
Jan 15, 2019 54.33 54.64 53.86 54.12 13,444,731 +0.03(+0.06%)
Jan 14, 2019 53.77 54.20 53.71 54.09 14,355,394 -0.07(-0.13%)
Jan 11, 2019 54.26 54.29 53.67 54.16 12,964,739 -0.25(-0.46%)
Jan 10, 2019 54.42 54.43 53.71 54.41 17,171,346 -0.28(-0.51%)
Jan 09, 2019 54.82 54.82 54.10 54.69 17,655,192 +0.29(+0.53%)
Jan 08, 2019 54.78 54.82 54.32 54.40 14,942,006 +0.39(+0.73%)
Jan 07, 2019 53.80 54.45 53.42 54.01 14,257,326 +0.28(+0.52%)
Jan 04, 2019 52.59 53.82 52.38 53.73 21,246,062 +1.91(+3.69%)
Jan 03, 2019 52.86 53.05 51.62 51.82 18,313,938 -0.81(-1.54%)
Jan 02, 2019 50.86 52.76 50.78 52.63 22,144,002 +1.13(+2.20%)
Dec 31, 2018 51.59 52.21 51.09 51.49 20,932,740 +0.02(+0.03%)
Dec 28, 2018 52.24 52.54 51.21 51.48 26,102,162 -0.58(-1.12%)
Dec 27, 2018 51.15 52.06 49.90 52.06 29,084,686 +0.23(+0.44%)
Dec 26, 2018 49.97 51.84 48.82 51.83 32,902,296 +2.36(+4.78%)
Dec 24, 2018 50.50 50.99 49.42 49.47 18,887,802 -1.97(-3.83%)
Dec 21, 2018 51.45 53.14 51.10 51.44 62,621,168 -0.39(-0.74%)
Dec 20, 2018 52.93 53.36 51.39 51.82 37,966,028 -1.62(-3.04%)
Dec 19, 2018 54.71 55.33 53.09 53.45 28,706,726 -0.92(-1.69%)
Dec 18, 2018 55.60 55.77 54.08 54.37 24,731,318 -1.54(-2.76%)
Dec 17, 2018 56.83 57.09 55.49 55.91 19,613,626 -1.16(-2.04%)
Dec 14, 2018 57.93 58.05 56.70 57.07 16,777,578 -1.06(-1.82%)
Dec 13, 2018 57.41 58.31 57.35 58.13 14,749,945 +0.72(+1.26%)
Dec 12, 2018 58.93 59.05 57.40 57.41 19,276,350 -0.50(-0.86%)
Dec 11, 2018 58.67 58.75 57.15 57.90 18,186,130 +0.11(+0.18%)
Dec 10, 2018 58.79 58.79 56.48 57.80 23,759,448 -0.83(-1.42%)
Dec 07, 2018 59.95 60.68 58.40 58.63 21,485,756 -0.57(-0.96%)
Dec 06, 2018 58.90 59.23 58.08 59.19 28,681,798 -0.79(-1.31%)
Dec 04, 2018 61.45 61.88 59.92 59.98 24,552,766 -1.35(-2.20%)
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.