Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 60.15 61.11 59.14 61.06 34,854,724 -0.86(-1.39%)
Jul 28, 2016 62.16 62.29 61.52 61.92 18,118,496 -0.49(-0.78%)
Jul 27, 2016 62.82 63.02 62.22 62.41 14,621,576 -0.43(-0.68%)
Jul 26, 2016 62.90 63.18 62.55 62.84 17,688,814 -0.46(-0.73%)
Jul 25, 2016 64.17 64.27 62.99 63.30 15,791,489 -1.24(-1.93%)
Jul 22, 2016 64.61 64.73 64.34 64.54 10,399,974 +0.11(+0.17%)
Jul 21, 2016 64.46 64.71 64.16 64.43 11,298,456 -0.05(-0.09%)
Jul 20, 2016 64.70 64.82 64.39 64.48 10,752,785 -0.37(-0.57%)
Jul 19, 2016 65.05 65.18 64.67 64.85 8,596,811 -0.24(-0.37%)
Jul 18, 2016 65.16 65.32 64.81 65.09 14,371,032 -0.21(-0.32%)
Jul 15, 2016 65.52 65.60 64.97 65.30 15,053,620 +0.12(+0.18%)
Jul 14, 2016 65.25 65.58 64.96 65.18 13,537,249 +0.05(+0.07%)
Jul 13, 2016 64.98 65.16 64.61 65.14 13,772,991 -0.05(-0.07%)
Jul 12, 2016 64.99 65.18 64.59 65.18 14,377,096 +0.73(+1.13%)
Jul 11, 2016 64.36 64.81 64.29 64.46 12,142,156 +0.24(+0.37%)
Jul 08, 2016 64.11 63.82 63.86 64.22 14,286,248 +0.40(+0.62%)
Jul 07, 2016 64.77 64.87 63.40 63.82 17,823,338 -0.78(-1.20%)
Jul 06, 2016 64.09 64.61 63.46 64.59 19,146,724 +0.73(+1.15%)
Jul 05, 2016 63.93 64.26 63.33 63.86 15,650,259 -0.56(-0.87%)
Jul 01, 2016 64.09 64.42 64.42 64.42 14,488,219 +0.07(+0.11%)
Jun 30, 2016 63.39 64.41 63.36 64.35 20,500,244 +0.88(+1.38%)
Jun 29, 2016 62.75 63.64 62.55 63.47 20,277,216 +1.06(+1.70%)
Jun 28, 2016 61.60 62.42 61.46 62.41 19,306,742 +1.41(+2.31%)
Jun 27, 2016 61.03 61.17 60.49 61.00 20,969,016 -0.36(-0.59%)
Jun 24, 2016 61.70 62.34 61.20 61.37 29,148,168 -1.65(-2.63%)
Jun 23, 2016 63.11 63.21 62.60 63.02 13,785,068 +0.43(+0.69%)
Jun 22, 2016 63.05 63.11 62.48 62.59 12,794,766 -0.25(-0.39%)
Jun 21, 2016 62.28 62.91 61.96 62.84 12,464,971 +0.28(+0.45%)
Jun 20, 2016 62.67 62.88 62.52 62.55 13,675,744 +0.27(+0.44%)
Jun 17, 2016 62.81 62.88 61.92 62.28 25,466,836 -0.34(-0.55%)
Jun 16, 2016 61.58 62.74 61.17 62.62 18,678,256 +0.73(+1.18%)
Jun 15, 2016 61.94 62.40 61.79 61.90 15,521,203 -0.19(-0.30%)
Jun 14, 2016 62.09 62.38 61.68 62.08 14,800,859 -0.11(-0.18%)
Jun 13, 2016 61.73 62.77 61.58 62.19 16,561,976 +0.42(+0.68%)
Jun 10, 2016 62.06 62.42 61.63 61.77 15,081,824 -0.47(-0.76%)
Jun 09, 2016 61.91 62.49 61.86 62.25 13,072,406 -0.08(-0.13%)
Jun 08, 2016 62.49 62.68 62.15 62.33 14,541,098 +0.05(+0.09%)
Jun 07, 2016 61.61 62.42 61.59 62.27 18,774,806 +0.94(+1.53%)
Jun 06, 2016 61.01 61.44 60.89 61.33 12,487,756 +0.67(+1.10%)
Jun 03, 2016 60.71 60.98 60.43 60.67 13,644,519 -0.11(-0.18%)
Jun 02, 2016 60.56 60.78 60.15 60.78 14,327,994 -0.49(-0.80%)
Jun 01, 2016 60.71 61.41 60.50 61.26 11,642,401 +0.15(+0.25%)
May 31, 2016 61.79 61.92 60.91 61.11 19,196,486 -0.68(-1.10%)
May 27, 2016 61.37 61.79 61.79 61.79 10,933,425 +0.14(+0.23%)
May 26, 2016 61.96 62.10 61.28 61.65 11,460,619 -0.32(-0.51%)
May 25, 2016 61.68 62.04 61.50 61.96 13,955,596 +0.41(+0.66%)
May 24, 2016 61.71 62.06 61.48 61.56 14,648,839 +0.05(+0.08%)
May 23, 2016 61.10 61.72 60.98 61.51 17,138,948 -0.10(-0.16%)
May 20, 2016 62.05 62.06 61.36 61.61 19,215,940 -0.25(-0.41%)
May 19, 2016 60.83 61.90 60.72 61.86 20,969,346 +0.52(+0.85%)
May 18, 2016 61.65 61.79 60.86 61.34 14,097,228 -0.12(-0.20%)
May 17, 2016 61.28 61.72 61.23 61.46 14,326,967 -0.03(-0.04%)
May 16, 2016 61.24 61.56 61.10 61.49 12,583,459 +0.62(+1.03%)
May 13, 2016 61.29 61.55 60.76 60.87 14,160,240 -0.69(-1.13%)
May 12, 2016 61.65 61.74 61.20 61.56 15,615,959 +0.59(+0.97%)
May 11, 2016 61.21 61.57 60.91 60.97 16,982,972 -0.30(-0.48%)
May 10, 2016 60.52 61.27 60.47 61.26 18,369,574 +0.97(+1.60%)
May 09, 2016 60.32 60.43 59.39 60.30 16,390,922 +0.04(+0.07%)
May 06, 2016 59.54 60.37 59.54 60.26 11,704,607 +0.32(+0.53%)
May 05, 2016 60.43 60.57 59.65 59.94 12,809,837 +0.07(+0.11%)
May 04, 2016 60.11 60.41 59.64 59.87 15,571,832 -0.12(-0.19%)
May 03, 2016 60.18 60.34 59.47 59.98 14,890,741 -0.69(-1.14%)
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.