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 30, 2022 104.06 105.87 104.06 105.68 12,315,959 +1.05(+1.01%)
Dec 29, 2022 103.46 105.12 103.46 104.62 10,999,153 +0.78(+0.76%)
Dec 28, 2022 105.30 105.39 103.38 103.84 12,482,787 -1.73(-1.64%)
Dec 27, 2022 104.69 105.83 104.27 105.57 12,495,900 +1.45(+1.39%)
Dec 23, 2022 102.47 104.18 102.42 104.12 12,044,376 +2.68(+2.64%)
Dec 22, 2022 103.37 103.66 99.74 101.44 13,791,210 -2.09(-2.02%)
Dec 21, 2022 103.75 104.03 102.67 103.53 14,150,630 +1.31(+1.28%)
Dec 20, 2022 100.76 103.00 100.67 102.22 15,320,015 +1.46(+1.45%)
Dec 19, 2022 100.85 101.75 100.00 100.76 14,205,018 +0.45(+0.45%)
Dec 16, 2022 99.34 101.15 98.81 100.31 56,985,660 -0.71(-0.70%)
Dec 15, 2022 100.92 101.72 99.35 101.02 16,054,162 -0.98(-0.96%)
Dec 14, 2022 103.46 103.76 101.32 102.00 18,543,884 -0.76(-0.74%)
Dec 13, 2022 103.28 103.99 102.53 102.75 25,363,792 +1.11(+1.09%)
Dec 12, 2022 99.48 101.79 99.24 101.64 21,301,120 +2.44(+2.46%)
Dec 09, 2022 100.21 101.51 98.97 99.20 22,230,178 -0.84(-0.84%)
Dec 08, 2022 101.83 102.32 99.36 100.04 22,048,688 +0.74(+0.74%)
Dec 07, 2022 99.43 100.46 98.08 99.31 21,635,110 -0.22(-0.22%)
Dec 06, 2022 101.46 102.55 98.82 99.53 22,428,420 -2.85(-2.78%)
Dec 05, 2022 106.06 106.69 101.50 102.37 20,126,038 -2.88(-2.74%)
Dec 02, 2022 104.92 107.03 104.62 105.25 15,915,602 -0.90(-0.85%)
Dec 01, 2022 106.96 107.37 105.56 106.16 15,024,012 -0.52(-0.49%)
Nov 30, 2022 106.86 107.21 105.18 106.67 24,166,942 +0.77(+0.72%)
Nov 29, 2022 105.97 107.11 105.19 105.91 15,078,395 +0.70(+0.66%)
Nov 28, 2022 106.02 106.79 105.03 105.21 24,022,582 -3.26(-3.00%)
Nov 25, 2022 109.11 109.81 108.32 108.46 7,448,299 -0.38(-0.35%)
Nov 23, 2022 107.61 109.17 107.40 108.85 12,051,917 -0.55(-0.50%)
Nov 22, 2022 107.51 109.67 106.76 109.39 18,486,258 +3.08(+2.89%)
Nov 21, 2022 105.38 106.54 102.97 106.32 21,884,706 -1.06(-0.99%)
Nov 18, 2022 106.25 107.77 105.02 107.38 16,089,988 -0.94(-0.87%)
Nov 17, 2022 106.62 108.45 106.11 108.32 12,973,143 +0.14(+0.13%)
Nov 16, 2022 108.69 109.47 107.17 108.18 14,183,199 -1.17(-1.07%)
Nov 15, 2022 109.03 109.73 108.14 109.35 20,225,826 +0.73(+0.67%)
Nov 14, 2022 107.91 109.83 107.78 108.62 21,811,944 +0.32(+0.29%)
Nov 11, 2022 107.00 108.82 106.91 108.30 21,681,722 +3.28(+3.12%)
Nov 10, 2022 104.73 105.21 102.24 105.02 21,180,324 +1.52(+1.47%)
Nov 09, 2022 107.49 107.67 103.19 103.50 20,530,672 -4.85(-4.47%)
Nov 08, 2022 107.86 108.98 107.01 108.35 15,419,215 +0.34(+0.32%)
Nov 07, 2022 106.84 108.34 106.57 108.01 16,822,584 +1.26(+1.18%)
Nov 04, 2022 107.40 107.87 105.31 106.74 18,456,560 +1.15(+1.09%)
Nov 03, 2022 103.20 106.28 102.94 105.59 17,991,192 +1.42(+1.36%)
Nov 02, 2022 106.05 106.54 103.89 104.18 21,736,424 -2.19(-2.06%)
Nov 01, 2022 106.80 106.99 105.17 106.36 23,373,488 +1.05(+0.99%)
Oct 31, 2022 104.07 107.31 104.02 105.32 27,777,642 +0.10(+0.10%)
Oct 28, 2022 104.03 105.70 102.76 105.21 29,638,862 +2.99(+2.93%)
Oct 27, 2022 103.04 104.15 102.09 102.22 19,140,088 +0.39(+0.38%)
Oct 26, 2022 100.99 102.48 100.75 101.83 18,297,134 +1.20(+1.19%)
Oct 25, 2022 101.14 102.01 99.86 100.63 16,533,379 -0.68(-0.68%)
Oct 24, 2022 100.42 102.34 99.91 101.32 17,911,866 +0.70(+0.70%)
Oct 21, 2022 99.27 101.13 98.75 100.61 24,015,208 +1.83(+1.86%)
Oct 20, 2022 99.15 99.80 98.28 98.78 18,567,236 +0.13(+0.13%)
Oct 19, 2022 96.23 98.84 96.21 98.65 22,003,288 +2.84(+2.97%)
Oct 18, 2022 96.51 97.28 94.31 95.80 14,796,559 +0.17(+0.18%)
Oct 17, 2022 96.06 96.92 95.52 95.63 15,025,807 +1.36(+1.44%)
Oct 14, 2022 96.11 97.17 94.13 94.27 16,023,953 -2.55(-2.63%)
Oct 13, 2022 92.71 97.37 92.57 96.82 23,194,220 +3.27(+3.49%)
Oct 12, 2022 92.67 94.01 92.41 93.55 13,293,677 +0.41(+0.44%)
Oct 11, 2022 92.40 94.81 91.95 93.14 18,731,798 -0.80(-0.85%)
Oct 10, 2022 96.46 96.97 93.83 93.94 17,660,078 -2.08(-2.17%)
Oct 07, 2022 97.12 98.19 95.21 96.02 25,786,576 -0.98(-1.01%)
Oct 06, 2022 93.59 97.11 93.46 97.00 30,635,130 +2.79(+2.97%)
Oct 05, 2022 91.00 95.03 90.92 94.21 36,653,052 +3.66(+4.04%)
Oct 04, 2022 88.62 90.63 88.11 90.55 23,284,950 +3.18(+3.64%)
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.