Skip to main content

Exxon Mobil (NY: XOM )

115.77 +0.80 (+0.70%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 53.35 54.26 53.13 54.19 31,463,660 +0.80(+1.50%)
Dec 28, 2012 54.01 54.13 53.37 53.38 21,296,580 -1.10(-2.03%)
Dec 27, 2012 54.61 54.73 53.79 54.49 22,729,214 -0.13(-0.24%)
Dec 26, 2012 54.71 55.00 54.31 54.62 17,117,152 +0.09(+0.17%)
Dec 24, 2012 54.66 54.78 54.45 54.53 10,178,669 -0.19(-0.36%)
Dec 21, 2012 54.99 55.58 54.58 54.72 52,709,224 -1.04(-1.87%)
Dec 20, 2012 55.44 55.79 55.19 55.76 25,169,952 +0.28(+0.51%)
Dec 19, 2012 56.17 56.21 55.44 55.48 24,058,516 -0.70(-1.25%)
Dec 18, 2012 55.67 56.29 55.55 56.18 24,543,272 +0.43(+0.78%)
Dec 17, 2012 55.43 55.79 55.27 55.75 24,984,542 +0.50(+0.90%)
Dec 14, 2012 55.20 55.49 55.15 55.25 21,302,852 -0.31(-0.56%)
Dec 13, 2012 55.93 56.11 55.37 55.57 19,591,184 -0.55(-0.97%)
Dec 12, 2012 55.89 56.69 55.77 56.11 23,480,430 +0.29(+0.52%)
Dec 11, 2012 55.59 56.14 55.45 55.82 20,141,274 +0.36(+0.66%)
Dec 10, 2012 55.57 55.80 55.35 55.46 18,410,900 -0.12(-0.21%)
Dec 07, 2012 55.31 55.60 55.06 55.58 16,912,180 +0.38(+0.68%)
Dec 06, 2012 55.05 55.24 54.73 55.20 19,251,946 +0.17(+0.31%)
Dec 05, 2012 54.75 55.37 54.64 55.03 20,273,460 +0.34(+0.62%)
Dec 04, 2012 54.81 55.18 54.70 54.70 19,097,300 -0.60(-1.08%)
Nov 30, 2012 55.25 55.45 55.09 55.29 24,746,170 +0.01(+0.02%)
Nov 29, 2012 55.44 55.64 54.97 55.28 18,458,312 +0.01(+0.02%)
Nov 28, 2012 54.28 55.32 54.12 55.27 25,441,794 +0.47(+0.86%)
Nov 27, 2012 55.45 55.54 54.73 54.80 18,876,826 -0.80(-1.43%)
Nov 26, 2012 55.40 55.60 55.22 55.59 26,180,906 -0.29(-0.53%)
Nov 23, 2012 55.36 55.89 55.21 55.89 19,019,316 +0.68(+1.23%)
Nov 21, 2012 55.08 55.22 54.88 55.21 22,172,480 +0.32(+0.58%)
Nov 20, 2012 54.90 55.13 54.43 54.89 16,400,371 -0.11(-0.19%)
Nov 19, 2012 54.83 55.33 54.63 55.00 20,581,426 +0.77(+1.41%)
Nov 16, 2012 54.04 54.39 53.36 54.23 27,746,672 +0.19(+0.36%)
Nov 15, 2012 54.01 54.30 53.55 54.04 21,970,160 +0.04(+0.08%)
Nov 14, 2012 54.42 54.64 53.87 53.99 23,153,110 -0.25(-0.46%)
Nov 13, 2012 54.42 55.20 54.22 54.24 19,545,254 -0.53(-0.97%)
Nov 12, 2012 54.75 55.01 54.54 54.78 14,353,788 +0.07(+0.13%)
Nov 09, 2012 54.33 55.17 54.33 54.71 21,372,176 +0.09(+0.16%)
Nov 08, 2012 55.37 55.47 54.59 54.62 21,908,012 -0.70(-1.26%)
Nov 07, 2012 56.61 56.61 55.02 55.32 30,931,086 -1.79(-3.14%)
Nov 06, 2012 56.58 57.38 56.50 57.11 19,291,604 +0.61(+1.08%)
Nov 05, 2012 56.13 56.61 55.92 56.50 18,001,740 +0.22(+0.40%)
Nov 02, 2012 57.20 57.32 56.14 56.27 20,443,896 -0.83(-1.45%)
Nov 01, 2012 56.26 57.15 56.23 57.10 25,308,082 +0.27(+0.47%)
Oct 31, 2012 56.75 56.99 56.18 56.84 23,818,300 +0.34(+0.61%)
Oct 26, 2012 56.46 56.49 56.49 56.49 18,580,190 +0.12(+0.21%)
Oct 25, 2012 56.50 56.61 55.91 56.37 16,661,932 +0.34(+0.61%)
Oct 24, 2012 56.39 56.49 55.96 56.03 18,178,240 -0.19(-0.33%)
Oct 23, 2012 56.81 56.97 56.11 56.22 22,594,414 -1.23(-2.14%)
Oct 19, 2012 58.33 58.39 57.20 57.45 25,552,746 -0.83(-1.42%)
Oct 18, 2012 57.96 58.33 57.96 58.28 18,953,308 +0.06(+0.10%)
Oct 17, 2012 57.74 58.31 57.73 58.22 17,258,540 +0.63(+1.09%)
Oct 16, 2012 57.28 57.65 57.23 57.59 14,548,135 +0.54(+0.95%)
Oct 15, 2012 56.95 57.16 56.44 57.05 17,085,738 +0.30(+0.53%)
Oct 12, 2012 57.05 57.18 56.42 56.75 15,951,191 -0.09(-0.15%)
Oct 11, 2012 57.09 57.28 56.84 56.84 15,705,139 +0.09(+0.15%)
Oct 10, 2012 57.23 57.37 56.52 56.75 24,595,334 -0.69(-1.19%)
Oct 09, 2012 57.87 58.20 57.42 57.43 22,134,930 -0.34(-0.59%)
Oct 08, 2012 57.45 57.90 57.38 57.78 14,060,172 +0.08(+0.14%)
Oct 05, 2012 57.72 57.98 57.50 57.70 15,864,685 +0.21(+0.36%)
Oct 04, 2012 57.40 57.69 57.30 57.49 18,458,624 +0.32(+0.57%)
Oct 03, 2012 57.14 57.23 56.84 57.17 16,566,759 -0.01(-0.02%)
Oct 02, 2012 57.43 57.47 56.90 57.18 14,687,120 -0.05(-0.09%)
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.