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 (%)
Feb 26, 2021 48.05 48.62 46.91 48.02 39,961,820 -1.23(-2.49%)
Feb 25, 2021 50.32 50.55 48.88 49.24 33,544,928 -0.83(-1.66%)
Feb 24, 2021 48.59 50.34 48.46 50.07 32,487,606 +1.46(+3.00%)
Feb 23, 2021 48.55 48.80 47.46 48.62 37,946,024 +0.66(+1.38%)
Feb 22, 2021 46.44 48.40 46.44 47.95 41,225,804 +1.70(+3.69%)
Feb 19, 2021 46.02 46.42 45.85 46.25 25,599,184 +0.31(+0.67%)
Feb 18, 2021 46.64 46.75 45.80 45.94 23,324,200 -0.73(-1.57%)
Feb 17, 2021 46.23 47.04 45.75 46.67 28,903,876 +0.72(+1.56%)
Feb 16, 2021 45.89 46.39 45.59 45.96 31,689,950 +1.34(+3.01%)
Feb 12, 2021 43.65 44.78 43.63 44.62 22,371,530 +0.60(+1.36%)
Feb 11, 2021 44.94 44.98 43.08 44.01 30,512,774 -1.13(-2.50%)
Feb 10, 2021 44.71 45.41 44.50 45.15 29,054,402 +0.43(+0.97%)
Feb 09, 2021 44.75 45.00 43.95 44.71 32,795,474 -0.53(-1.17%)
Feb 08, 2021 44.22 45.47 44.04 45.24 42,570,004 +1.87(+4.30%)
Feb 05, 2021 42.71 43.52 42.58 43.38 40,282,436 +1.41(+3.35%)
Feb 04, 2021 41.58 42.01 41.03 41.97 29,015,184 +0.79(+1.92%)
Feb 03, 2021 39.62 41.40 39.44 41.18 32,744,478 +1.55(+3.92%)
Feb 02, 2021 39.78 40.80 39.32 39.62 36,740,940 +0.62(+1.58%)
Feb 01, 2021 39.58 39.58 38.46 39.01 28,066,912 +0.07(+0.18%)
Jan 29, 2021 39.53 39.98 38.65 38.94 44,866,768 -1.06(-2.65%)
Jan 28, 2021 39.86 40.46 39.68 40.00 28,736,114 +0.62(+1.57%)
Jan 27, 2021 39.08 40.52 38.67 39.38 37,302,432 -0.45(-1.13%)
Jan 26, 2021 41.04 41.56 39.81 39.83 27,576,010 -0.89(-2.20%)
Jan 25, 2021 40.73 40.86 40.08 40.73 30,384,100 -0.46(-1.12%)
Jan 22, 2021 40.82 41.37 40.50 41.19 26,791,314 -0.59(-1.41%)
Jan 21, 2021 42.84 42.89 41.40 41.78 33,446,656 -1.23(-2.87%)
Jan 20, 2021 42.65 43.19 42.54 43.01 25,682,516 +0.60(+1.41%)
Jan 19, 2021 42.07 42.93 41.99 42.41 28,666,776 +0.82(+1.98%)
Jan 15, 2021 42.47 42.62 41.07 41.59 48,839,952 -2.10(-4.81%)
Jan 14, 2021 42.12 44.36 42.12 43.69 40,818,544 +1.64(+3.90%)
Jan 13, 2021 42.14 42.30 41.41 42.05 33,379,692 +0.47(+1.13%)
Jan 12, 2021 41.21 41.83 40.74 41.58 42,491,052 +0.90(+2.22%)
Jan 11, 2021 39.11 40.93 38.86 40.67 44,043,640 +1.20(+3.04%)
Jan 08, 2021 39.25 39.79 39.03 39.48 32,967,706 +0.43(+1.11%)
Jan 07, 2021 39.08 39.57 38.67 39.04 33,991,536 +0.30(+0.78%)
Jan 06, 2021 38.56 39.16 37.95 38.74 41,997,596 +0.96(+2.55%)
Jan 05, 2021 36.33 38.90 36.32 37.77 50,616,264 +1.74(+4.82%)
Jan 04, 2021 35.99 36.68 35.60 36.04 31,957,520 +0.24(+0.68%)
Dec 31, 2020 35.79 35.79 35.79 27,392,448 -0.33(-0.91%)
Dec 30, 2020 35.89 36.84 35.84 36.12 27,392,448 +0.29(+0.80%)
Dec 29, 2020 36.51 36.58 35.78 35.84 23,340,240 -0.41(-1.13%)
Dec 28, 2020 36.20 36.95 36.05 36.25 27,473,602 +0.12(+0.34%)
Dec 24, 2020 36.17 36.34 35.93 36.12 9,257,564 -0.15(-0.41%)
Dec 23, 2020 36.05 36.81 36.00 36.27 21,963,478 +0.46(+1.29%)
Dec 22, 2020 36.11 36.38 35.80 35.81 25,096,904 -0.62(-1.69%)
Dec 21, 2020 35.70 36.54 35.20 36.43 32,078,100 -0.68(-1.83%)
Dec 18, 2020 37.57 38.02 36.84 37.11 53,659,900 -0.65(-1.72%)
Dec 17, 2020 38.21 38.24 37.69 37.76 24,395,402 -0.19(-0.50%)
Dec 16, 2020 37.99 38.30 37.31 37.95 39,447,016 +0.57(+1.53%)
Dec 15, 2020 36.85 37.53 36.52 37.37 31,252,444 +0.71(+1.94%)
Dec 14, 2020 38.50 38.61 36.63 36.66 35,198,064 -1.37(-3.61%)
Dec 11, 2020 37.95 38.14 37.52 38.03 29,340,912 -0.18(-0.48%)
Dec 10, 2020 37.51 38.62 37.13 38.22 43,801,508 +1.05(+2.83%)
Dec 09, 2020 37.09 37.97 36.80 37.17 43,533,288 +0.49(+1.33%)
Dec 08, 2020 35.20 36.98 35.12 36.68 37,483,500 +1.16(+3.28%)
Dec 07, 2020 35.97 36.07 35.32 35.52 28,578,458 -0.68(-1.87%)
Dec 04, 2020 35.40 36.26 35.30 36.19 33,077,566 +1.28(+3.66%)
Dec 03, 2020 34.80 35.28 34.50 34.92 31,108,798 +0.23(+0.68%)
Dec 02, 2020 33.34 35.10 33.29 34.68 33,754,980 +1.25(+3.74%)
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.