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 (%)
Oct 31, 2016 59.02 59.38 58.39 58.62 23,680,384 -1.03(-1.72%)
Oct 28, 2016 60.00 60.76 59.20 59.65 27,106,306 -1.51(-2.46%)
Oct 27, 2016 61.41 61.68 61.07 61.16 12,890,640 -0.12(-0.20%)
Oct 26, 2016 60.69 61.53 60.48 61.28 12,062,933 +0.26(+0.43%)
Oct 25, 2016 60.98 61.67 60.93 61.02 9,715,489 -0.13(-0.22%)
Oct 24, 2016 61.03 61.44 60.56 61.15 11,874,314 +0.20(+0.33%)
Oct 21, 2016 60.81 61.09 60.30 60.95 15,258,760 -0.42(-0.68%)
Oct 20, 2016 61.07 61.57 60.93 61.36 9,758,080 +0.03(+0.05%)
Oct 19, 2016 61.35 61.81 61.14 61.33 13,321,203 +0.28(+0.46%)
Oct 18, 2016 61.33 61.45 60.78 61.05 7,716,409 +0.16(+0.27%)
Oct 17, 2016 60.85 61.07 60.56 60.89 10,322,611 +0.00(+0.00%)
Oct 14, 2016 61.35 61.59 60.85 60.89 11,358,122 -0.01(-0.02%)
Oct 13, 2016 60.76 61.12 60.11 60.90 14,056,510 -0.40(-0.65%)
Oct 12, 2016 61.37 61.72 60.98 61.31 11,615,193 -0.43(-0.70%)
Oct 11, 2016 61.97 62.05 61.42 61.73 13,230,439 -0.49(-0.79%)
Oct 10, 2016 61.59 62.39 61.57 62.23 14,297,454 +1.20(+1.96%)
Oct 07, 2016 61.18 61.50 60.81 61.03 9,401,425 -0.21(-0.34%)
Oct 06, 2016 61.39 61.54 60.82 61.24 10,969,560 +0.03(+0.05%)
Oct 05, 2016 61.09 61.33 61.00 61.21 12,501,603 +0.53(+0.87%)
Oct 04, 2016 61.48 61.57 60.56 60.69 11,684,837 -0.56(-0.92%)
Oct 03, 2016 61.17 61.35 60.89 61.25 10,061,823 -0.16(-0.26%)
Sep 30, 2016 61.10 61.78 60.97 61.41 22,528,460 +0.58(+0.95%)
Sep 29, 2016 61.19 61.35 60.28 60.83 27,081,500 -0.31(-0.51%)
Sep 28, 2016 58.72 61.38 58.64 61.14 39,469,972 +2.58(+4.40%)
Sep 27, 2016 58.11 58.64 57.90 58.57 13,626,194 +0.13(+0.22%)
Sep 26, 2016 58.77 59.45 58.35 58.44 15,435,208 -0.27(-0.47%)
Sep 23, 2016 58.17 59.32 58.11 58.72 18,003,100 -0.06(-0.11%)
Sep 22, 2016 59.30 59.49 58.67 58.78 15,261,211 +0.17(+0.29%)
Sep 21, 2016 58.27 58.84 57.91 58.61 21,397,192 +0.53(+0.92%)
Sep 20, 2016 58.91 59.07 58.08 58.08 24,901,282 -0.91(-1.54%)
Sep 19, 2016 59.51 59.54 58.97 58.98 11,269,071 -0.14(-0.24%)
Sep 16, 2016 59.46 59.84 58.79 59.12 30,611,420 -0.74(-1.23%)
Sep 15, 2016 59.57 60.26 59.47 59.86 13,148,197 +0.34(+0.57%)
Sep 14, 2016 59.83 60.39 59.29 59.53 19,836,022 -0.43(-0.72%)
Sep 13, 2016 60.83 60.84 59.86 59.95 18,780,384 -1.46(-2.38%)
Sep 12, 2016 61.06 61.71 60.95 61.42 15,475,862 +0.32(+0.52%)
Sep 09, 2016 62.38 62.38 61.07 61.10 18,220,686 -1.55(-2.48%)
Sep 08, 2016 62.30 62.88 61.95 62.66 13,614,881 +0.57(+0.92%)
Sep 07, 2016 62.37 62.39 61.90 62.09 10,617,256 -0.23(-0.37%)
Sep 06, 2016 61.80 62.37 61.68 62.32 14,000,525 +0.81(+1.32%)
Sep 02, 2016 61.51 61.51 61.51 61.51 10,090,292 +0.41(+0.67%)
Sep 01, 2016 61.02 61.10 60.57 61.10 11,987,586 -0.21(-0.34%)
Aug 31, 2016 61.31 61.36 60.66 61.31 17,752,632 -0.27(-0.43%)
Aug 30, 2016 61.83 62.09 61.47 61.58 9,154,185 -0.23(-0.36%)
Aug 29, 2016 61.24 61.86 61.24 61.80 9,987,343 +0.40(+0.65%)
Aug 26, 2016 61.66 61.99 61.21 61.40 9,201,762 -0.13(-0.22%)
Aug 25, 2016 61.93 61.94 61.38 61.54 9,856,726 -0.39(-0.64%)
Aug 24, 2016 61.57 62.03 61.46 61.93 11,349,223 +0.21(+0.34%)
Aug 23, 2016 61.80 61.93 61.61 61.72 9,256,284 -0.19(-0.31%)
Aug 22, 2016 61.43 61.99 61.10 61.91 11,704,554 +0.13(+0.22%)
Aug 19, 2016 62.36 62.44 61.77 61.78 12,244,434 -0.78(-1.25%)
Aug 18, 2016 62.18 62.57 62.00 62.56 14,699,087 +0.56(+0.91%)
Aug 17, 2016 61.86 62.04 61.68 61.99 10,096,709 +0.13(+0.22%)
Aug 16, 2016 61.80 62.04 61.47 61.86 9,688,011 +0.08(+0.13%)
Aug 15, 2016 62.21 62.27 61.66 61.78 9,141,439 -0.03(-0.05%)
Aug 12, 2016 61.19 61.90 61.14 61.81 14,193,896 +0.80(+1.30%)
Aug 11, 2016 61.00 61.40 60.69 61.02 16,508,182 +0.22(+0.36%)
Aug 10, 2016 61.76 61.86 60.52 60.80 18,070,834 -1.08(-1.75%)
Aug 09, 2016 61.83 61.92 61.52 61.88 13,837,556 +0.08(+0.12%)
Aug 08, 2016 61.43 62.01 61.41 61.81 15,039,836 +0.72(+1.18%)
Aug 05, 2016 61.21 61.28 60.80 61.09 13,785,116 +0.06(+0.09%)
Aug 04, 2016 61.05 61.15 60.72 61.03 19,280,594 -0.01(-0.01%)
Aug 03, 2016 60.70 61.04 60.42 61.04 20,973,762 +0.31(+0.52%)
Aug 02, 2016 60.31 60.92 59.71 60.72 27,116,540 +0.82(+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.