Exxon Mobil (NY: XOM )

72.17 USD -1.10 (-1.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 62.70 63.23 62.45 63.08 17,867,331 +0.46(+0.73%)
Jun 29, 2021 63.21 63.77 62.58 62.62 19,574,554 -0.39(-0.62%)
Jun 28, 2021 64.56 64.56 62.75 63.01 21,454,524 -1.65(-2.55%)
Jun 25, 2021 64.61 64.93 64.36 64.66 18,438,316 +0.14(+0.22%)
Jun 24, 2021 64.15 64.56 63.80 64.52 19,560,730 +0.26(+0.40%)
Jun 23, 2021 64.05 64.70 63.58 64.26 20,697,489 +0.47(+0.74%)
Jun 22, 2021 62.85 64.01 62.23 63.79 25,111,060 +1.20(+1.92%)
Jun 21, 2021 60.93 62.70 60.90 62.59 33,136,732 +2.19(+3.63%)
Jun 18, 2021 61.00 61.55 60.24 60.40 39,591,954 -1.59(-2.56%)
Jun 17, 2021 63.90 64.46 61.27 61.99 28,489,115 -2.11(-3.29%)
Jun 16, 2021 64.32 64.80 63.56 64.10 24,793,617 -0.23(-0.36%)
Jun 15, 2021 62.48 64.40 62.35 64.33 30,702,849 +2.26(+3.64%)
Jun 14, 2021 62.30 62.78 61.57 62.07 16,995,243 -0.10(-0.16%)
Jun 11, 2021 63.01 63.19 62.14 62.17 17,631,713 -0.58(-0.92%)
Jun 10, 2021 63.61 63.97 62.25 62.75 27,482,055 +0.10(+0.16%)
Jun 09, 2021 62.67 63.42 62.19 62.65 29,144,872 +0.52(+0.84%)
Jun 08, 2021 61.50 62.48 60.67 62.13 28,950,301 +1.08(+1.77%)
Jun 07, 2021 61.33 61.73 61.02 61.05 15,477,181 -0.40(-0.65%)
Jun 04, 2021 61.46 61.70 60.78 61.45 20,427,869 +0.27(+0.44%)
Jun 03, 2021 60.55 61.41 60.35 61.18 20,267,567 +0.24(+0.39%)
Jun 02, 2021 60.75 61.31 60.17 60.94 23,046,464 +0.48(+0.79%)
Jun 01, 2021 59.45 60.70 59.45 60.46 28,466,908 +2.09(+3.58%)
May 28, 2021 58.73 58.80 58.11 58.37 19,250,010 -0.19(-0.32%)
May 27, 2021 59.23 59.70 58.02 58.56 33,543,624 -0.38(-0.64%)
May 26, 2021 58.25 59.12 57.90 58.94 21,695,061 +0.68(+1.17%)
May 25, 2021 59.50 59.54 58.12 58.26 25,606,744 -1.35(-2.26%)
May 24, 2021 59.08 59.80 58.69 59.61 18,394,957 +0.69(+1.17%)
May 21, 2021 59.42 59.83 58.85 58.92 20,792,689 +0.08(+0.14%)
May 20, 2021 58.95 59.15 58.24 58.84 20,689,755 -0.14(-0.24%)
May 19, 2021 59.10 59.85 58.42 58.98 28,884,048 -1.45(-2.40%)
May 18, 2021 62.00 62.30 60.41 60.43 25,154,449 -1.76(-2.83%)
May 17, 2021 60.54 62.25 60.43 62.19 25,262,996 +1.42(+2.34%)
May 14, 2021 59.93 60.88 59.93 60.77 20,735,404 +1.47(+2.48%)
May 13, 2021 59.00 60.45 58.75 59.30 24,248,932 -0.74(-1.23%)
May 12, 2021 60.01 61.68 59.75 60.04 34,415,908 -0.55(-0.91%)
May 11, 2021 61.63 62.38 60.38 60.59 34,533,132 -1.99(-3.18%)
May 10, 2021 63.24 64.02 62.53 62.58 31,946,022 +0.15(+0.24%)
May 07, 2021 61.07 62.47 60.85 62.43 33,610,668 +0.88(+1.43%)
May 06, 2021 60.86 61.64 60.03 61.55 26,831,761 +0.58(+0.95%)
May 05, 2021 60.48 61.05 59.40 60.97 31,553,028 +1.78(+3.01%)
May 04, 2021 59.00 59.50 58.51 59.19 23,515,013 +0.37(+0.63%)
May 03, 2021 57.98 58.99 57.74 58.82 20,505,638 +1.58(+2.76%)
Apr 30, 2021 58.33 58.89 57.16 57.24 30,518,300 -1.70(-2.88%)
Apr 29, 2021 58.92 59.48 58.15 58.94 27,298,375 +0.83(+1.43%)
Apr 28, 2021 56.91 58.46 56.79 58.11 24,726,166 +1.70(+3.01%)
Apr 27, 2021 56.01 56.63 55.81 56.41 19,276,755 +0.73(+1.31%)
Apr 26, 2021 55.47 56.28 55.44 55.68 16,079,258 +0.11(+0.20%)
Apr 23, 2021 55.27 55.94 55.18 55.57 15,341,400 +0.30(+0.54%)
Apr 22, 2021 55.99 55.99 55.02 55.27 21,593,923 -0.73(-1.30%)
Apr 21, 2021 54.50 56.13 54.30 56.00 16,621,327 +0.71(+1.28%)
Apr 20, 2021 56.47 56.47 54.78 55.29 21,779,809 -1.19(-2.11%)
Apr 19, 2021 56.75 57.14 55.96 56.48 21,120,856 -0.18(-0.32%)
Apr 16, 2021 57.36 57.68 56.44 56.66 22,752,000 -0.32(-0.56%)
Apr 15, 2021 57.42 57.42 56.78 56.98 23,247,325 -0.34(-0.59%)
Apr 14, 2021 56.41 58.01 56.25 57.32 28,046,846 +1.61(+2.89%)
Apr 13, 2021 55.30 55.98 55.09 55.71 19,368,714 +0.21(+0.38%)
Apr 12, 2021 56.76 56.79 55.31 55.50 20,236,872 -0.37(-0.66%)
Apr 09, 2021 56.00 56.44 55.53 55.87 20,020,700 -0.13(-0.23%)
Apr 08, 2021 55.93 56.08 55.32 56.00 21,996,202 -0.59(-1.04%)
Apr 07, 2021 56.39 56.77 56.24 56.59 22,378,914 +0.25(+0.44%)
Apr 06, 2021 56.84 57.54 56.26 56.34 18,919,909 -0.16(-0.28%)
Apr 05, 2021 57.30 57.32 56.14 56.50 23,259,578 -0.89(-1.55%)
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.