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 31, 2008 45.64 46.90 45.56 46.46 51,596,608 +0.72(+1.58%)
Dec 30, 2008 45.41 46.09 45.15 45.74 43,165,228 +0.33(+0.73%)
Dec 29, 2008 45.56 45.72 44.87 45.41 39,263,280 +0.48(+1.08%)
Dec 26, 2008 44.26 45.05 44.26 44.92 29,314,686 +0.82(+1.86%)
Dec 24, 2008 43.43 44.29 43.33 44.10 19,468,084 +0.40(+0.91%)
Dec 23, 2008 43.94 44.44 43.37 43.71 56,283,832 +0.11(+0.25%)
Dec 22, 2008 43.77 44.16 42.64 43.60 70,484,472 -0.06(-0.15%)
Dec 19, 2008 44.70 45.59 43.66 43.66 117,663,560 -1.15(-2.57%)
Dec 18, 2008 46.88 47.13 44.35 44.81 102,566,008 -2.36(-5.01%)
Dec 17, 2008 48.06 48.45 47.18 47.18 89,005,840 -1.21(-2.50%)
Dec 16, 2008 46.80 48.68 46.60 48.39 100,474,104 +1.86(+3.99%)
Dec 15, 2008 47.33 47.43 45.90 46.53 74,589,312 -0.29(-0.62%)
Dec 12, 2008 45.42 47.14 45.30 46.82 76,174,280 +0.25(+0.54%)
Dec 11, 2008 46.75 47.68 46.22 46.57 86,024,352 -0.03(-0.06%)
Dec 10, 2008 46.11 47.56 45.90 46.60 75,754,576 +1.09(+2.39%)
Dec 09, 2008 45.99 46.34 45.11 45.51 80,869,048 -0.81(-1.76%)
Dec 08, 2008 45.74 46.59 45.51 46.33 88,634,712 +1.75(+3.92%)
Dec 05, 2008 44.04 45.38 42.30 44.58 111,702,656 +0.19(+0.43%)
Dec 04, 2008 45.13 45.98 43.66 44.39 112,294,776 -1.55(-3.37%)
Dec 03, 2008 45.01 46.23 44.07 45.94 98,726,280 +0.77(+1.70%)
Dec 02, 2008 43.99 45.40 43.61 45.17 93,912,264 +1.92(+4.44%)
Dec 01, 2008 45.33 45.38 43.25 43.25 95,515,528 -3.40(-7.29%)
Nov 28, 2008 46.48 46.82 46.09 46.65 33,757,148 -0.43(-0.91%)
Nov 26, 2008 45.04 47.16 44.57 47.08 80,247,896 +1.62(+3.56%)
Nov 25, 2008 45.62 46.30 43.88 45.46 97,259,144 -0.40(-0.88%)
Nov 24, 2008 44.71 46.69 43.83 45.86 128,851,360 +1.74(+3.94%)
Nov 21, 2008 40.61 44.35 40.25 44.12 145,291,600 +4.25(+10.66%)
Nov 20, 2008 41.81 43.89 39.75 39.87 131,960,216 -2.86(-6.69%)
Nov 19, 2008 44.35 44.89 42.52 42.73 98,706,136 -1.69(-3.81%)
Nov 18, 2008 42.78 44.81 42.50 44.42 99,290,184 +1.72(+4.02%)
Nov 17, 2008 42.78 44.50 42.49 42.71 83,635,528 -0.17(-0.41%)
Nov 14, 2008 42.95 45.25 41.85 42.88 0 -1.01(-2.29%)
Nov 13, 2008 40.47 44.52 39.31 43.89 124,924,576 +3.77(+9.40%)
Nov 12, 2008 41.53 42.03 39.98 40.12 86,805,576 -2.17(-5.12%)
Nov 11, 2008 42.35 43.16 41.67 42.28 72,177,840 -0.80(-1.85%)
Nov 10, 2008 43.71 44.14 42.37 43.08 64,290,352 +0.04(+0.09%)
Nov 07, 2008 41.02 43.99 41.02 43.04 76,789,784 +2.32(+5.70%)
Nov 06, 2008 42.56 43.00 40.39 40.72 90,834,320 -2.17(-5.06%)
Nov 05, 2008 44.38 45.01 42.39 42.89 77,993,944 -2.21(-4.90%)
Nov 04, 2008 43.73 45.37 43.69 45.10 82,917,512 +1.86(+4.31%)
Nov 03, 2008 42.75 43.75 42.20 43.24 60,922,728 +0.10(+0.23%)
Oct 31, 2008 43.28 45.02 42.63 43.14 90,783,904 -0.54(-1.24%)
Oct 30, 2008 43.65 44.09 41.58 43.68 96,492,432 +0.23(+0.54%)
Oct 29, 2008 43.57 45.39 42.52 43.45 107,743,680 -0.12(-0.28%)
Oct 28, 2008 40.08 43.91 39.03 43.57 118,638,480 +5.10(+13.27%)
Oct 27, 2008 39.33 41.31 37.83 38.46 83,807,640 -1.72(-4.27%)
Oct 24, 2008 37.25 41.31 37.25 40.18 93,865,944 -0.79(-1.92%)
Oct 23, 2008 38.34 40.97 37.48 40.97 111,130,152 +3.39(+9.01%)
Oct 22, 2008 40.01 40.37 37.19 37.58 89,500,424 -4.03(-9.69%)
Oct 21, 2008 42.17 43.26 40.28 41.61 75,239,744 -2.03(-4.65%)
Oct 20, 2008 40.96 43.65 40.59 43.64 77,103,240 +4.05(+10.21%)
Oct 17, 2008 39.02 42.16 38.18 39.60 0 -0.82(-2.03%)
Oct 16, 2008 36.85 40.55 34.44 40.42 134,213,456 +4.13(+11.39%)
Oct 15, 2008 41.18 41.18 35.69 36.29 105,235,168 -5.88(-13.95%)
Oct 14, 2008 43.68 44.03 39.99 42.17 110,182,312 -0.36(-0.85%)
Oct 13, 2008 37.77 42.92 37.18 42.53 111,451,368 +6.24(+17.19%)
Oct 10, 2008 37.17 38.45 32.89 36.29 193,994,208 -3.28(-8.29%)
Oct 09, 2008 45.16 45.66 39.27 39.58 118,151,128 -5.14(-11.50%)
Oct 08, 2008 43.56 46.21 43.07 44.72 128,766,560 +0.45(+1.01%)
Oct 07, 2008 45.40 46.49 43.63 44.27 107,889,792 -0.73(-1.62%)
Oct 06, 2008 44.03 45.11 42.91 45.00 113,294,584 -0.36(-0.80%)
Oct 03, 2008 45.31 47.58 45.13 45.36 0 +0.26(+0.57%)
Oct 02, 2008 45.26 46.22 44.49 45.11 75,773,312 -0.63(-1.37%)
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.