Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 59.15 59.43 58.50 58.62 26,356,860 +0.15(+0.25%)
Oct 28, 2021 58.03 58.62 57.86 58.48 18,266,290 +0.16(+0.28%)
Oct 27, 2021 59.25 59.33 58.17 58.31 24,494,256 -1.55(-2.60%)
Oct 26, 2021 58.64 59.96 59.87 28,139,634 +1.35(+2.32%)
Oct 25, 2021 57.94 58.57 57.81 58.51 19,721,942 +1.12(+1.95%)
Oct 22, 2021 57.08 57.49 56.69 57.40 15,689,895 +0.39(+0.69%)
Oct 21, 2021 57.71 57.87 56.69 57.00 18,213,252 -1.05(-1.82%)
Oct 20, 2021 57.19 58.08 57.03 58.06 15,730,308 +0.32(+0.55%)
Oct 19, 2021 57.17 57.84 56.99 57.74 20,818,596 +0.85(+1.50%)
Oct 18, 2021 57.37 57.41 56.62 56.89 20,105,188 -0.03(-0.05%)
Oct 15, 2021 57.04 57.35 56.78 56.91 17,697,748 +0.54(+0.95%)
Oct 14, 2021 56.11 56.58 55.62 56.38 20,435,146 +0.85(+1.52%)
Oct 13, 2021 55.27 55.82 54.75 55.53 16,535,224 -0.15(-0.28%)
Oct 12, 2021 55.99 56.36 55.33 55.69 22,207,240 -0.29(-0.52%)
Oct 11, 2021 57.31 57.34 55.92 55.98 24,320,766 -0.56(-1.00%)
Oct 08, 2021 55.69 56.75 55.69 56.54 24,399,920 +1.38(+2.51%)
Oct 07, 2021 55.11 55.54 54.69 55.16 21,455,406 +0.15(+0.28%)
Oct 06, 2021 54.99 55.57 54.33 55.00 27,802,682 -1.03(-1.83%)
Oct 05, 2021 56.84 57.01 55.49 56.03 32,583,096 -0.09(-0.16%)
Oct 04, 2021 55.76 56.44 55.42 56.12 37,319,752 +0.72(+1.30%)
Oct 01, 2021 54.02 55.46 54.02 55.40 26,841,854 +1.92(+3.59%)
Sep 30, 2021 54.67 54.71 53.49 53.49 34,407,912 -0.96(-1.77%)
Sep 29, 2021 54.41 54.73 53.69 54.45 26,019,788 -0.04(-0.07%)
Sep 28, 2021 54.47 54.98 54.11 54.49 41,364,968 +0.56(+1.05%)
Sep 27, 2021 53.51 54.38 53.49 53.92 36,258,264 +1.55(+2.97%)
Sep 24, 2021 51.56 52.58 51.54 52.37 24,555,758 +0.46(+0.89%)
Sep 23, 2021 50.39 52.05 50.27 51.90 25,365,262 +1.70(+3.39%)
Sep 22, 2021 49.49 50.83 49.44 50.20 28,239,778 +1.43(+2.93%)
Sep 21, 2021 49.44 49.57 48.42 48.77 21,658,656 -0.05(-0.09%)
Sep 20, 2021 48.90 49.26 48.16 48.82 30,298,712 -1.34(-2.67%)
Sep 17, 2021 50.32 51.60 50.10 50.16 33,030,206 -0.60(-1.18%)
Sep 16, 2021 51.34 51.34 50.47 50.76 19,682,828 -0.55(-1.06%)
Sep 15, 2021 50.35 51.41 50.29 51.30 25,556,954 +1.67(+3.37%)
Sep 14, 2021 50.64 50.71 49.48 49.63 21,926,602 -0.72(-1.43%)
Sep 13, 2021 49.69 50.85 49.67 50.35 24,245,358 +1.26(+2.57%)
Sep 10, 2021 50.18 50.19 49.06 49.08 16,663,398 -0.10(-0.20%)
Sep 09, 2021 48.76 50.01 48.47 49.18 21,690,818 +0.04(+0.07%)
Sep 08, 2021 49.82 50.18 49.11 49.15 20,617,334 -0.45(-0.92%)
Sep 07, 2021 49.71 50.26 49.53 49.60 15,787,715 -0.29(-0.58%)
Sep 03, 2021 50.12 50.30 49.64 49.89 15,249,085 -0.19(-0.38%)
Sep 02, 2021 49.37 50.59 49.35 50.08 25,623,018 +1.19(+2.44%)
Sep 01, 2021 49.55 49.79 48.74 48.89 23,800,190 -0.68(-1.38%)
Aug 31, 2021 49.95 50.29 49.52 49.58 29,804,380 -0.58(-1.16%)
Aug 30, 2021 51.14 51.23 50.12 50.16 15,488,508 -0.55(-1.09%)
Aug 27, 2021 50.38 51.12 49.75 50.71 17,400,660 +0.96(+1.94%)
Aug 26, 2021 50.19 50.50 49.67 49.75 13,016,788 -0.68(-1.35%)
Aug 25, 2021 50.23 50.71 49.89 50.43 14,588,016 +0.09(+0.18%)
Aug 24, 2021 50.28 50.78 50.02 50.34 19,699,920 +0.41(+0.82%)
Aug 23, 2021 49.06 50.07 47.96 49.93 23,807,204 +1.97(+4.11%)
Aug 20, 2021 47.53 48.32 47.38 47.96 18,606,114 +0.01(+0.02%)
Aug 19, 2021 48.62 48.83 47.37 47.95 34,003,684 -1.51(-3.05%)
Aug 18, 2021 50.39 50.74 49.39 49.46 24,115,114 -1.06(-2.11%)
Aug 17, 2021 50.47 51.19 50.01 50.52 17,861,620 -0.35(-0.68%)
Aug 16, 2021 50.94 51.00 50.26 50.87 18,656,050 -0.75(-1.46%)
Aug 13, 2021 51.86 51.89 51.19 51.62 22,064,158 -0.53(-1.01%)
Aug 12, 2021 52.19 52.55 51.71 52.15 21,144,426 -0.12(-0.23%)
Aug 11, 2021 52.12 52.40 51.70 52.27 20,379,742 +0.15(+0.29%)
Aug 10, 2021 51.43 52.28 51.33 52.11 18,236,136 +0.88(+1.71%)
Aug 09, 2021 51.17 51.52 50.91 51.24 19,893,926 -0.59(-1.14%)
Aug 06, 2021 51.65 52.02 51.53 51.83 16,621,406 +0.59(+1.15%)
Aug 05, 2021 51.17 51.68 50.91 51.24 16,944,844 +0.32(+0.63%)
Aug 04, 2021 51.23 51.84 50.91 50.91 23,293,126 -1.22(-2.34%)
Aug 03, 2021 51.57 52.32 50.99 52.13 20,324,260 +0.56(+1.08%)
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.