Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 55.06 55.27 54.42 54.53 24,039,220 -0.76(-1.38%)
Dec 28, 2007 54.74 55.35 54.43 55.29 29,771,414 +0.77(+1.42%)
Dec 27, 2007 55.18 55.28 54.52 54.52 24,685,348 -0.66(-1.20%)
Dec 26, 2007 54.52 55.29 54.50 55.18 26,278,340 +0.67(+1.23%)
Dec 24, 2007 54.42 54.60 54.32 54.51 10,886,697 +0.13(+0.25%)
Dec 21, 2007 53.97 54.68 53.73 54.38 59,204,944 +0.76(+1.41%)
Dec 20, 2007 53.26 53.67 52.92 53.62 25,961,006 +0.41(+0.77%)
Dec 19, 2007 53.00 53.54 52.64 53.21 33,639,588 +0.01(+0.01%)
Dec 18, 2007 52.80 53.28 51.82 53.21 42,239,904 +0.89(+1.70%)
Dec 17, 2007 52.76 52.90 52.03 52.32 39,010,148 -0.75(-1.41%)
Dec 14, 2007 53.64 54.06 53.07 53.07 35,231,644 -0.90(-1.66%)
Dec 13, 2007 53.13 54.04 52.88 53.96 34,002,196 +0.47(+0.87%)
Dec 12, 2007 53.41 54.18 52.89 53.50 44,171,416 +0.95(+1.82%)
Dec 11, 2007 53.75 54.10 52.38 52.54 34,400,488 -1.02(-1.90%)
Dec 10, 2007 53.40 53.87 53.30 53.56 26,767,860 +0.31(+0.58%)
Dec 07, 2007 53.11 53.54 52.83 53.25 29,304,796 +0.03(+0.07%)
Dec 06, 2007 52.32 53.35 52.09 53.22 36,344,924 +0.88(+1.69%)
Dec 05, 2007 51.66 52.70 51.66 52.33 41,155,552 +1.05(+2.04%)
Dec 04, 2007 51.32 51.70 51.05 51.29 28,894,336 -0.42(-0.82%)
Dec 03, 2007 51.78 51.90 51.30 51.71 38,221,532 -0.18(-0.35%)
Nov 30, 2007 51.52 52.07 51.11 51.89 48,441,604 +0.33(+0.64%)
Nov 29, 2007 50.93 52.07 50.93 51.56 38,557,432 +0.39(+0.76%)
Nov 28, 2007 50.56 51.37 50.06 51.17 50,728,024 +0.90(+1.78%)
Nov 27, 2007 49.60 50.39 48.89 50.27 48,009,692 +0.41(+0.82%)
Nov 26, 2007 51.29 51.67 49.74 49.87 39,431,948 -1.52(-2.96%)
Nov 23, 2007 50.66 51.47 50.58 51.38 15,241,707 +0.73(+1.44%)
Nov 21, 2007 51.19 51.58 50.48 50.66 39,259,448 -0.45(-0.89%)
Nov 20, 2007 49.46 51.64 49.45 51.11 54,711,248 +2.16(+4.41%)
Nov 19, 2007 49.25 49.72 48.89 48.95 35,730,984 -0.58(-1.16%)
Nov 16, 2007 49.56 50.20 49.18 49.53 52,143,396 +0.36(+0.72%)
Nov 15, 2007 49.88 50.44 48.80 49.17 39,188,256 -1.06(-2.11%)
Nov 14, 2007 50.90 51.59 49.90 50.23 36,605,728 -0.33(-0.66%)
Nov 13, 2007 49.09 50.63 48.52 50.56 44,070,588 +1.36(+2.77%)
Nov 12, 2007 50.19 50.28 48.74 49.20 49,697,168 -1.34(-2.66%)
Nov 09, 2007 51.76 51.79 50.35 50.55 47,368,080 -1.50(-2.87%)
Nov 08, 2007 51.22 52.40 50.99 52.04 56,196,828 +1.29(+2.55%)
Nov 07, 2007 52.25 52.44 50.73 50.75 47,058,140 -1.85(-3.52%)
Nov 06, 2007 51.08 52.67 51.08 52.60 43,731,828 +1.58(+3.10%)
Nov 05, 2007 50.65 51.37 50.35 51.02 42,646,760 -0.16(-0.31%)
Nov 02, 2007 51.62 51.91 50.54 51.18 49,871,872 -0.33(-0.64%)
Nov 01, 2007 52.28 52.93 51.22 51.51 61,124,380 -2.03(-3.79%)
Oct 31, 2007 53.23 53.65 52.67 53.54 55,177,056 +0.49(+0.93%)
Oct 30, 2007 54.08 54.24 52.82 53.04 35,242,916 -1.44(-2.64%)
Oct 29, 2007 53.75 54.87 53.71 54.48 31,349,446 +0.81(+1.52%)
Oct 26, 2007 53.97 54.07 53.25 53.67 36,051,660 +0.37(+0.70%)
Oct 25, 2007 53.83 53.83 52.74 53.29 47,094,436 -0.33(-0.61%)
Oct 24, 2007 52.89 53.74 52.67 53.62 41,757,492 +0.45(+0.85%)
Oct 23, 2007 53.24 53.78 52.38 53.17 41,426,592 +0.26(+0.48%)
Oct 22, 2007 53.06 53.36 52.19 52.91 43,259,036 -0.72(-1.33%)
Oct 19, 2007 55.12 55.14 53.54 53.63 59,200,788 -1.69(-3.06%)
Oct 18, 2007 55.07 55.43 54.80 55.32 35,210,596 +0.15(+0.26%)
Oct 17, 2007 55.34 55.45 54.32 55.17 45,625,628 +0.03(+0.06%)
Oct 16, 2007 55.14 55.42 54.98 55.14 37,668,296 -0.05(-0.08%)
Oct 15, 2007 54.80 55.38 54.80 55.19 43,892,444 +0.78(+1.43%)
Oct 12, 2007 54.18 54.62 54.02 54.41 26,027,122 +0.48(+0.89%)
Oct 11, 2007 54.48 55.33 53.47 53.93 35,875,924 -0.27(-0.50%)
Oct 10, 2007 53.36 54.52 53.28 54.20 31,505,896 +0.27(+0.50%)
Oct 09, 2007 52.96 54.00 52.96 53.93 30,300,026 +1.16(+2.19%)
Oct 08, 2007 52.73 52.86 52.47 52.78 22,050,102 -0.40(-0.74%)
Oct 05, 2007 53.08 53.34 52.75 53.17 32,629,850 +0.26(+0.48%)
Oct 04, 2007 53.16 53.34 52.57 52.92 49,566,412 -0.24(-0.45%)
Oct 03, 2007 53.33 53.36 52.80 53.15 31,124,834 -0.53(-0.99%)
Oct 02, 2007 54.31 54.36 53.14 53.68 36,983,100 -1.00(-1.82%)
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.