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, 2017 61.06 61.08 60.71 60.84 13,363,621 -0.14(-0.23%)
Oct 30, 2017 61.10 61.28 60.88 60.98 10,701,544 -0.12(-0.20%)
Oct 27, 2017 60.58 61.49 59.86 61.10 20,367,290 +0.18(+0.29%)
Oct 26, 2017 60.85 61.06 60.66 60.93 12,539,998 +0.22(+0.36%)
Oct 25, 2017 60.91 61.12 60.54 60.71 12,540,236 -0.22(-0.36%)
Oct 24, 2017 60.98 61.17 60.81 60.93 10,345,387 +0.17(+0.28%)
Oct 23, 2017 60.69 61.14 60.61 60.76 13,467,241 +0.09(+0.16%)
Oct 20, 2017 60.47 60.68 60.30 60.66 13,116,841 +0.27(+0.45%)
Oct 19, 2017 60.11 60.62 60.09 60.39 10,885,566 -0.01(-0.02%)
Oct 18, 2017 60.55 60.87 60.25 60.41 8,723,100 -0.15(-0.24%)
Oct 17, 2017 60.31 60.56 60.25 60.55 8,828,382 +0.11(+0.18%)
Oct 16, 2017 60.36 60.55 60.25 60.44 7,855,386 +0.29(+0.49%)
Oct 13, 2017 60.39 60.64 60.12 60.15 9,836,920 -0.01(-0.02%)
Oct 12, 2017 60.08 60.22 59.98 60.17 9,107,202 -0.12(-0.21%)
Oct 11, 2017 59.97 60.39 59.95 60.29 9,612,436 +0.25(+0.41%)
Oct 10, 2017 60.10 60.39 59.92 60.04 9,889,595 +0.17(+0.28%)
Oct 09, 2017 59.74 59.98 59.72 59.87 10,261,390 +0.23(+0.39%)
Oct 06, 2017 59.68 59.77 59.38 59.64 8,316,967 -0.23(-0.38%)
Oct 05, 2017 59.65 60.03 59.55 59.87 10,104,907 +0.17(+0.28%)
Oct 04, 2017 59.71 59.76 59.45 59.70 8,709,438 +0.02(+0.04%)
Oct 03, 2017 59.42 59.83 59.34 59.68 8,331,146 +0.09(+0.16%)
Oct 02, 2017 59.34 59.72 59.30 59.58 9,285,873 -0.26(-0.43%)
Sep 29, 2017 59.81 59.89 59.54 59.84 13,623,624 -0.15(-0.26%)
Sep 28, 2017 59.58 60.18 59.53 59.99 21,347,524 +0.55(+0.93%)
Sep 27, 2017 59.45 59.44 13,322,593 +0.39(+0.67%)
Sep 26, 2017 58.91 59.12 58.80 59.04 11,994,636 -0.07(-0.11%)
Sep 25, 2017 58.41 59.12 58.38 59.11 14,380,399 +0.77(+1.33%)
Sep 22, 2017 58.19 58.61 58.15 58.33 13,982,296 +0.02(+0.04%)
Sep 21, 2017 58.75 58.78 58.22 58.31 16,418,619 -0.48(-0.82%)
Sep 20, 2017 58.60 58.87 58.58 58.79 14,531,778 +0.24(+0.41%)
Sep 19, 2017 58.44 58.68 58.38 58.55 12,709,236 +0.09(+0.16%)
Sep 18, 2017 58.24 58.49 58.17 58.46 11,774,275 +0.01(+0.02%)
Sep 15, 2017 58.48 58.55 58.06 58.44 21,980,454 -0.01(-0.02%)
Sep 14, 2017 58.28 58.56 58.22 58.46 12,422,354 +0.23(+0.40%)
Sep 13, 2017 58.03 58.22 57.94 58.22 11,466,596 +0.20(+0.34%)
Sep 12, 2017 57.95 58.16 57.84 58.03 10,471,736 +0.18(+0.32%)
Sep 11, 2017 57.96 57.97 57.59 57.85 17,749,736 +0.31(+0.55%)
Sep 08, 2017 57.67 57.69 57.39 57.53 11,557,667 -0.15(-0.27%)
Sep 07, 2017 57.68 57.90 57.38 57.68 13,475,600 +0.18(+0.32%)
Sep 06, 2017 56.85 57.83 56.63 57.50 25,447,572 +1.17(+2.07%)
Sep 05, 2017 55.94 56.47 55.92 56.33 17,515,696 +0.45(+0.80%)
Sep 01, 2017 55.74 56.09 55.71 55.89 10,084,960 +0.18(+0.31%)
Aug 31, 2017 55.67 55.83 55.51 55.71 21,429,738 +0.17(+0.30%)
Aug 30, 2017 55.65 55.80 55.52 55.55 11,254,618 -0.26(-0.46%)
Aug 29, 2017 55.63 55.83 55.53 55.80 9,672,967 -0.01(-0.03%)
Aug 28, 2017 56.13 56.16 55.66 55.82 11,273,444 -0.18(-0.33%)
Aug 25, 2017 55.88 56.30 55.79 56.00 9,377,724 +0.28(+0.51%)
Aug 24, 2017 55.84 55.95 55.62 55.71 11,889,467 -0.20(-0.37%)
Aug 23, 2017 55.98 56.21 55.82 55.92 9,664,224 -0.09(-0.17%)
Aug 22, 2017 55.87 56.45 55.86 56.01 13,017,468 +0.26(+0.47%)
Aug 21, 2017 55.82 55.93 55.53 55.75 13,816,715 -0.19(-0.34%)
Aug 18, 2017 55.60 56.28 55.51 55.94 19,624,862 +0.28(+0.50%)
Aug 17, 2017 56.39 56.41 55.63 55.66 18,357,150 -0.88(-1.56%)
Aug 16, 2017 56.96 57.06 56.43 56.55 12,488,905 -0.42(-0.73%)
Aug 15, 2017 57.02 57.12 56.70 56.96 14,181,169 -0.14(-0.24%)
Aug 14, 2017 57.39 57.51 57.02 57.10 12,141,045 +0.01(+0.03%)
Aug 11, 2017 57.82 57.85 57.08 57.09 13,963,919 -0.55(-0.96%)
Aug 10, 2017 58.22 58.23 57.60 57.64 17,234,154 -0.34(-0.59%)
Aug 09, 2017 58.01 58.09 57.67 57.98 11,185,347 +0.18(+0.31%)
Aug 08, 2017 57.85 57.99 57.71 57.80 12,484,953 -0.14(-0.25%)
Aug 07, 2017 57.95 57.95 57.73 57.95 10,919,136 -0.04(-0.06%)
Aug 04, 2017 58.15 58.15 57.87 57.98 11,470,735 -0.20(-0.35%)
Aug 03, 2017 58.08 58.42 58.05 58.19 14,021,754 -0.08(-0.14%)
Aug 02, 2017 57.76 58.29 57.69 58.27 14,397,652 +0.31(+0.54%)
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.