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 29, 2006 44.81 44.94 44.34 44.59 21,712,242 -0.41(-0.91%)
Dec 28, 2006 44.67 45.06 44.60 44.99 18,571,552 +0.22(+0.48%)
Dec 27, 2006 44.39 44.80 44.23 44.78 18,809,244 +0.53(+1.20%)
Dec 26, 2006 43.94 44.37 43.87 44.25 19,396,340 +0.37(+0.85%)
Dec 22, 2006 44.22 44.36 43.81 43.88 20,632,920 -0.27(-0.61%)
Dec 21, 2006 44.27 44.54 43.73 44.14 29,481,982 -0.12(-0.28%)
Dec 20, 2006 44.71 44.80 44.07 44.27 30,252,976 -0.53(-1.18%)
Dec 19, 2006 43.81 44.98 43.58 44.80 38,316,264 +0.86(+1.96%)
Dec 18, 2006 44.95 44.95 43.85 43.94 38,722,556 -1.04(-2.32%)
Dec 15, 2006 45.94 45.97 44.88 44.98 63,628,080 -0.83(-1.82%)
Dec 14, 2006 45.10 45.97 44.95 45.81 32,123,914 +0.80(+1.77%)
Dec 13, 2006 44.48 45.04 44.19 45.01 35,367,380 +0.65(+1.46%)
Dec 12, 2006 43.82 44.45 43.82 44.37 32,028,528 +0.52(+1.18%)
Dec 11, 2006 43.78 44.13 43.53 43.85 32,037,810 -0.08(-0.19%)
Dec 08, 2006 44.34 44.46 43.89 43.93 28,237,498 -0.12(-0.28%)
Dec 07, 2006 44.39 44.63 43.80 44.05 47,714,100 -0.35(-0.79%)
Dec 06, 2006 45.28 45.50 44.37 44.40 52,833,488 -1.02(-2.24%)
Dec 05, 2006 45.45 45.69 45.08 45.42 34,564,420 +0.17(+0.37%)
Dec 04, 2006 44.92 45.27 44.52 45.25 33,266,656 +0.33(+0.74%)
Dec 01, 2006 44.40 45.09 44.11 44.92 36,622,004 +0.23(+0.51%)
Nov 30, 2006 44.46 45.02 44.25 44.69 46,865,592 +0.45(+1.03%)
Nov 29, 2006 43.23 44.48 43.16 44.24 42,800,092 +1.09(+2.52%)
Nov 28, 2006 42.27 43.20 42.27 43.15 33,259,780 +0.98(+2.33%)
Nov 27, 2006 42.06 42.58 41.97 42.17 32,589,844 +0.05(+0.12%)
Nov 24, 2006 41.83 42.37 41.81 42.11 9,570,731 -0.31(-0.73%)
Nov 22, 2006 42.49 42.78 41.96 42.42 20,456,584 -0.28(-0.65%)
Nov 21, 2006 42.34 42.78 42.18 42.70 22,840,544 +0.56(+1.33%)
Nov 20, 2006 42.21 42.63 42.07 42.14 32,614,766 -0.38(-0.89%)
Nov 17, 2006 41.86 42.58 41.75 42.52 44,364,764 +0.24(+0.56%)
Nov 16, 2006 43.61 43.62 42.25 42.28 38,320,392 -1.24(-2.85%)
Nov 15, 2006 43.06 43.60 43.06 43.52 34,974,836 +0.20(+0.47%)
Nov 14, 2006 43.31 43.44 42.91 43.32 30,503,558 +0.01(+0.03%)
Nov 13, 2006 43.11 43.55 42.98 43.31 29,878,994 +0.01(+0.01%)
Nov 10, 2006 43.38 43.52 43.09 43.30 31,601,784 -0.11(-0.25%)
Nov 09, 2006 43.17 43.52 42.85 43.41 37,034,828 +0.28(+0.65%)
Nov 08, 2006 42.20 43.17 42.03 43.13 38,422,136 +0.93(+2.21%)
Nov 07, 2006 42.42 42.59 42.00 42.20 34,591,576 -0.22(-0.52%)
Nov 06, 2006 41.99 42.50 41.83 42.42 29,564,134 +0.44(+1.05%)
Nov 03, 2006 41.42 42.12 41.50 41.98 43,824,588 +0.56(+1.35%)
Nov 02, 2006 41.35 41.52 40.98 41.42 34,638,836 +0.08(+0.18%)
Nov 01, 2006 41.65 41.75 40.89 41.35 31,472,026 -0.21(-0.50%)
Oct 31, 2006 41.13 41.59 40.74 41.56 34,923,276 +0.34(+0.82%)
Oct 30, 2006 41.40 41.65 41.03 41.22 30,285,802 -0.36(-0.87%)
Oct 27, 2006 41.58 41.97 41.47 41.58 33,373,212 -0.09(-0.22%)
Oct 26, 2006 41.32 42.09 41.11 41.67 45,321,716 +0.36(+0.86%)
Oct 25, 2006 40.57 41.54 40.36 41.32 44,407,044 +0.65(+1.60%)
Oct 24, 2006 40.54 40.86 40.48 40.67 33,987,808 -0.02(-0.04%)
Oct 23, 2006 40.06 40.68 39.98 40.68 29,457,922 +0.22(+0.53%)
Oct 20, 2006 40.74 40.74 40.34 40.47 36,454,264 -0.10(-0.26%)
Oct 19, 2006 40.64 40.77 40.19 40.57 40,204,908 +0.33(+0.81%)
Oct 18, 2006 40.44 40.72 40.01 40.25 33,333,856 -0.14(-0.35%)
Oct 17, 2006 40.63 40.64 40.13 40.39 29,544,886 -0.24(-0.60%)
Oct 16, 2006 39.83 40.66 39.81 40.63 33,699,072 +0.83(+2.09%)
Oct 13, 2006 39.61 39.99 39.49 39.80 35,232,464 +0.44(+1.11%)
Oct 12, 2006 38.91 39.42 38.90 39.36 31,867,490 +0.65(+1.68%)
Oct 11, 2006 38.90 39.01 38.55 38.71 35,185,888 -0.39(-1.00%)
Oct 10, 2006 38.52 39.26 38.38 39.10 39,598,904 +0.38(+0.98%)
Oct 09, 2006 39.43 39.50 38.69 38.72 33,115,584 -0.56(-1.44%)
Oct 06, 2006 38.98 39.34 38.69 39.29 33,409,820 +0.12(+0.30%)
Oct 05, 2006 39.13 39.40 38.95 39.17 37,924,236 +0.41(+1.07%)
Oct 04, 2006 38.11 38.84 37.73 38.76 44,452,072 +0.70(+1.83%)
Oct 03, 2006 38.63 38.69 37.97 38.06 39,511,768 -0.93(-2.37%)
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.