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 (%)
Apr 30, 2021 51.50 51.99 50.47 50.54 34,566,596 -1.50(-2.88%)
Apr 29, 2021 52.02 52.51 51.34 52.04 30,919,544 +0.73(+1.43%)
Apr 28, 2021 50.24 51.61 50.14 51.30 28,006,128 +1.50(+3.01%)
Apr 27, 2021 49.45 50.00 49.27 49.80 21,833,846 +0.64(+1.31%)
Apr 26, 2021 48.97 49.69 48.95 49.16 18,212,194 +0.10(+0.20%)
Apr 23, 2021 48.80 49.39 48.72 49.06 17,376,458 +0.26(+0.54%)
Apr 22, 2021 49.43 49.43 48.58 48.80 24,458,390 -0.64(-1.30%)
Apr 21, 2021 48.12 49.56 47.94 49.44 18,826,170 +0.63(+1.28%)
Apr 20, 2021 49.86 49.86 48.36 48.81 24,668,930 -1.05(-2.11%)
Apr 19, 2021 50.10 50.45 49.41 49.87 23,922,568 -0.16(-0.32%)
Apr 16, 2021 50.64 50.92 49.83 50.02 25,770,086 -0.28(-0.56%)
Apr 15, 2021 50.70 50.70 50.13 50.31 26,331,116 -0.30(-0.59%)
Apr 14, 2021 49.80 51.22 49.66 50.61 31,767,300 +1.42(+2.89%)
Apr 13, 2021 48.82 49.42 48.64 49.19 21,938,002 +0.19(+0.38%)
Apr 12, 2021 50.11 50.14 48.83 49.00 22,921,322 -0.33(-0.66%)
Apr 09, 2021 49.44 49.83 49.03 49.33 22,676,474 -0.11(-0.23%)
Apr 08, 2021 49.38 49.51 48.84 49.44 24,914,030 -0.52(-1.04%)
Apr 07, 2021 49.79 50.12 49.65 49.96 25,347,510 +0.22(+0.44%)
Apr 06, 2021 50.18 50.80 49.67 49.74 21,429,662 -0.14(-0.28%)
Apr 05, 2021 50.59 50.61 49.57 49.88 26,344,994 -0.79(-1.55%)
Apr 01, 2021 49.72 50.72 49.57 50.67 26,271,170 +1.38(+2.79%)
Mar 31, 2021 49.75 50.00 49.26 49.29 26,824,806 -0.76(-1.52%)
Mar 30, 2021 50.20 50.64 49.87 50.05 22,994,398 -0.63(-1.24%)
Mar 29, 2021 50.62 51.05 50.09 50.68 23,944,348 -0.27(-0.54%)
Mar 26, 2021 50.59 51.01 49.90 50.95 38,766,580 +1.35(+2.72%)
Mar 25, 2021 48.74 49.88 48.12 49.60 35,667,832 -0.14(-0.28%)
Mar 24, 2021 49.51 50.57 49.51 49.74 33,725,744 +0.99(+2.03%)
Mar 23, 2021 48.51 49.70 48.07 48.75 37,924,080 -0.61(-1.23%)
Mar 22, 2021 49.73 50.20 49.35 49.36 33,192,076 -0.51(-1.03%)
Mar 19, 2021 50.07 50.73 49.27 49.87 95,640,416 -0.28(-0.56%)
Mar 18, 2021 51.92 52.06 49.90 50.16 43,741,808 -2.26(-4.31%)
Mar 17, 2021 51.82 52.73 51.75 52.42 28,960,850 +0.23(+0.44%)
Mar 16, 2021 52.57 52.67 51.60 52.19 34,675,172 -1.13(-2.12%)
Mar 15, 2021 54.29 54.61 52.86 53.32 35,405,952 -1.39(-2.55%)
Mar 12, 2021 54.34 55.07 54.30 54.71 23,131,688 +0.58(+1.08%)
Mar 11, 2021 54.54 55.22 54.09 54.13 28,059,006 -0.41(-0.74%)
Mar 10, 2021 53.43 54.67 53.00 54.54 35,737,840 +1.62(+3.07%)
Mar 09, 2021 53.51 54.20 52.51 52.91 40,328,208 -0.83(-1.54%)
Mar 08, 2021 54.37 54.39 52.81 53.74 43,193,844 -0.05(-0.10%)
Mar 05, 2021 52.82 53.90 52.19 53.79 58,251,924 +1.96(+3.78%)
Mar 04, 2021 50.43 52.51 50.41 51.83 58,818,376 +1.93(+3.87%)
Mar 03, 2021 49.79 51.17 49.34 49.90 40,023,176 +0.40(+0.80%)
Mar 02, 2021 50.02 50.29 49.46 49.50 34,298,740 -0.29(-0.59%)
Mar 01, 2021 49.86 50.86 49.56 49.79 41,873,092 +1.79(+3.73%)
Feb 26, 2021 48.04 48.61 46.90 48.00 39,972,404 -1.23(-2.49%)
Feb 25, 2021 50.31 50.54 48.87 49.23 33,553,812 -0.83(-1.66%)
Feb 24, 2021 48.58 50.32 48.44 50.06 32,496,210 +1.46(+3.00%)
Feb 23, 2021 48.54 48.79 47.45 48.60 37,956,076 +0.66(+1.38%)
Feb 22, 2021 46.43 48.39 46.43 47.94 41,236,720 +1.70(+3.69%)
Feb 19, 2021 46.01 46.40 45.83 46.24 25,605,964 +0.31(+0.67%)
Feb 18, 2021 46.63 46.74 45.79 45.93 23,330,378 -0.73(-1.57%)
Feb 17, 2021 46.22 47.03 45.73 46.66 28,911,530 +0.72(+1.56%)
Feb 16, 2021 45.87 46.38 45.57 45.95 31,698,342 +1.34(+3.01%)
Feb 12, 2021 43.64 44.77 43.62 44.60 22,377,454 +0.60(+1.36%)
Feb 11, 2021 44.93 44.97 43.07 44.00 30,520,856 -1.13(-2.50%)
Feb 10, 2021 44.70 45.40 44.49 45.13 29,062,096 +0.43(+0.97%)
Feb 09, 2021 44.74 44.99 43.94 44.70 32,804,160 -0.53(-1.17%)
Feb 08, 2021 44.21 45.46 44.02 45.23 42,581,272 +1.87(+4.30%)
Feb 05, 2021 42.70 43.51 42.57 43.36 40,293,100 +1.41(+3.35%)
Feb 04, 2021 41.57 42.00 41.02 41.96 29,022,864 +0.79(+1.92%)
Feb 03, 2021 39.61 41.38 39.43 41.17 32,753,148 +1.55(+3.92%)
Feb 02, 2021 39.77 40.79 39.31 39.61 36,750,664 +0.62(+1.58%)
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.