Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 52.93 52.96 52.18 52.36 30,221,604 -0.39(-0.73%)
Feb 28, 2012 52.80 52.93 52.39 52.75 23,652,762 -0.05(-0.10%)
Feb 27, 2012 52.75 53.16 52.53 52.80 22,004,924 -0.07(-0.13%)
Feb 24, 2012 52.89 52.95 52.67 52.87 17,794,762 +0.19(+0.37%)
Feb 23, 2012 52.41 52.77 52.34 52.67 20,492,748 +0.06(+0.12%)
Feb 22, 2012 52.57 52.81 52.45 52.61 19,796,626 +0.21(+0.40%)
Feb 21, 2012 52.08 52.53 52.08 52.40 25,572,106 +0.58(+1.11%)
Feb 17, 2012 52.10 52.13 51.40 51.83 27,432,016 +0.13(+0.25%)
Feb 16, 2012 51.12 51.83 50.89 51.70 24,403,050 +0.78(+1.53%)
Feb 15, 2012 51.37 51.40 50.79 50.92 22,981,780 -0.33(-0.65%)
Feb 14, 2012 51.10 51.28 50.76 51.25 21,413,072 +0.15(+0.30%)
Feb 13, 2012 51.05 51.21 50.78 51.10 18,954,060 +0.38(+0.74%)
Feb 10, 2012 50.86 50.91 50.45 50.73 25,331,672 -0.65(-1.27%)
Feb 09, 2012 51.65 51.87 51.25 51.38 28,205,842 -0.27(-0.52%)
Feb 08, 2012 51.95 52.19 51.29 51.65 24,388,264 -0.33(-0.64%)
Feb 07, 2012 51.30 52.04 51.14 51.98 26,273,952 +0.36(+0.69%)
Feb 06, 2012 51.09 51.68 50.86 51.62 24,917,538 +0.50(+0.98%)
Feb 03, 2012 50.71 51.17 50.60 51.12 26,818,704 +0.84(+1.66%)
Feb 02, 2012 50.74 50.77 50.08 50.29 29,933,406 -0.26(-0.52%)
Feb 01, 2012 50.71 50.91 50.19 50.55 36,985,676 +0.14(+0.27%)
Jan 31, 2012 51.12 51.38 50.24 50.41 45,224,984 -1.05(-2.05%)
Jan 30, 2012 51.33 51.47 50.92 51.47 29,678,394 -0.20(-0.40%)
Jan 27, 2012 51.92 52.08 51.64 51.67 26,541,590 -0.57(-1.08%)
Jan 26, 2012 52.76 52.80 52.08 52.24 26,009,326 -0.27(-0.52%)
Jan 25, 2012 52.24 52.60 51.66 52.51 30,235,314 +0.02(+0.05%)
Jan 24, 2012 52.42 52.51 52.17 52.48 20,537,220 -0.17(-0.33%)
Jan 23, 2012 52.68 52.94 52.39 52.66 25,494,724 -0.01(-0.02%)
Jan 20, 2012 52.42 52.67 52.21 52.67 31,929,126 +0.28(+0.53%)
Jan 19, 2012 51.98 52.52 51.64 52.39 27,212,708 +0.35(+0.67%)
Jan 18, 2012 51.35 52.07 51.15 52.04 27,829,934 +0.46(+0.89%)
Jan 17, 2012 51.62 51.85 51.41 51.59 25,959,052 +0.49(+0.95%)
Jan 13, 2012 50.67 51.12 50.46 51.10 25,832,390 +0.08(+0.17%)
Jan 12, 2012 50.80 51.12 50.53 51.02 28,831,830 -0.20(-0.40%)
Jan 11, 2012 51.23 51.41 50.85 51.22 24,636,326 -0.39(-0.75%)
Jan 10, 2012 51.82 51.90 51.40 51.60 21,728,088 +0.13(+0.26%)
Jan 09, 2012 51.17 51.56 51.15 51.47 19,375,078 +0.23(+0.45%)
Jan 06, 2012 51.73 51.77 51.24 51.24 26,481,152 -0.39(-0.75%)
Jan 05, 2012 51.56 51.74 51.12 51.63 28,990,430 -0.16(-0.30%)
Jan 04, 2012 51.65 51.86 51.23 51.79 26,794,344 +0.76(+1.49%)
Dec 30, 2011 51.23 51.35 50.91 51.03 16,227,689 -0.31(-0.60%)
Dec 29, 2011 50.62 51.37 50.62 51.33 16,701,610 +0.66(+1.29%)
Dec 28, 2011 51.26 51.44 50.58 50.68 21,202,640 -0.66(-1.29%)
Dec 27, 2011 51.15 51.55 51.14 51.34 16,849,476 +0.04(+0.07%)
Dec 23, 2011 50.74 51.31 50.70 51.30 17,027,980 +1.26(+2.53%)
Dec 21, 2011 49.38 50.17 49.37 50.04 31,808,432 +0.67(+1.37%)
Dec 20, 2011 48.56 49.37 48.53 49.37 35,126,556 +1.49(+3.11%)
Dec 19, 2011 48.31 48.44 47.79 47.88 26,657,426 -0.38(-0.79%)
Dec 16, 2011 48.61 48.71 48.09 48.26 55,589,600 +0.08(+0.16%)
Dec 15, 2011 48.12 48.52 48.03 48.18 29,807,134 +0.36(+0.74%)
Dec 14, 2011 47.91 48.26 47.35 47.82 39,754,452 -0.66(-1.35%)
Dec 13, 2011 48.53 49.25 48.25 48.48 36,310,116 +0.29(+0.60%)
Dec 12, 2011 48.60 48.82 47.69 48.19 29,635,518 -0.78(-1.59%)
Dec 09, 2011 48.54 49.22 48.37 48.97 36,283,260 +0.89(+1.84%)
Dec 08, 2011 48.61 48.67 47.89 48.08 30,617,916 -0.73(-1.49%)
Dec 07, 2011 48.53 49.28 48.37 48.81 32,629,170 +0.16(+0.32%)
Dec 06, 2011 48.54 49.15 48.34 48.66 33,425,320 +0.22(+0.46%)
Dec 05, 2011 48.69 48.87 48.04 48.43 30,389,448 +0.40(+0.83%)
Dec 02, 2011 48.56 48.61 47.95 48.03 32,327,164 +0.00(+0.00%)
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.