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 (%)
Jul 30, 2021 52.76 52.76 51.36 51.58 31,985,648 -1.22(-2.31%)
Jul 29, 2021 52.86 53.16 52.47 52.80 20,755,138 +0.64(+1.22%)
Jul 28, 2021 51.97 52.53 51.63 52.16 18,800,442 +0.35(+0.67%)
Jul 27, 2021 51.98 51.98 51.25 51.81 18,814,242 -0.58(-1.11%)
Jul 26, 2021 51.21 52.55 51.07 52.40 20,522,970 +1.29(+2.52%)
Jul 23, 2021 51.33 51.33 50.60 51.11 15,723,737 -0.06(-0.12%)
Jul 22, 2021 51.73 51.73 50.77 51.17 15,054,751 -0.58(-1.13%)
Jul 21, 2021 50.95 52.24 50.92 51.75 23,338,022 +1.61(+3.22%)
Jul 20, 2021 49.73 50.71 49.31 50.14 29,849,102 +0.55(+1.10%)
Jul 19, 2021 49.85 50.35 48.92 49.59 42,368,244 -1.77(-3.44%)
Jul 16, 2021 53.02 53.07 51.21 51.36 30,189,848 -1.46(-2.76%)
Jul 15, 2021 53.02 53.49 52.65 52.82 17,688,104 -0.52(-0.97%)
Jul 14, 2021 54.81 55.31 53.18 53.34 24,071,544 -1.21(-2.22%)
Jul 13, 2021 54.66 55.11 54.22 54.55 19,139,832 -0.26(-0.47%)
Jul 12, 2021 54.14 55.10 53.90 54.81 24,339,778 -0.05(-0.10%)
Jul 09, 2021 54.38 55.06 53.97 54.86 22,417,854 +0.98(+1.81%)
Jul 08, 2021 53.27 54.39 53.14 53.88 21,132,430 -0.24(-0.45%)
Jul 07, 2021 54.82 55.38 53.42 54.13 24,185,512 -0.86(-1.56%)
Jul 06, 2021 56.18 56.23 54.57 54.99 24,674,606 -1.61(-2.85%)
Jul 02, 2021 56.46 56.73 55.93 56.60 16,260,956 -0.08(-0.14%)
Jul 01, 2021 57.64 57.72 56.24 56.68 25,151,510 +0.16(+0.29%)
Jun 30, 2021 56.18 56.65 55.95 56.52 19,941,594 +0.41(+0.73%)
Jun 29, 2021 56.64 57.14 56.08 56.11 21,847,012 -0.35(-0.62%)
Jun 28, 2021 57.84 57.84 56.22 56.46 23,945,232 -1.48(-2.55%)
Jun 25, 2021 57.89 58.17 57.66 57.93 20,578,864 +0.13(+0.22%)
Jun 24, 2021 57.48 57.84 57.17 57.81 21,831,582 +0.23(+0.40%)
Jun 23, 2021 57.39 57.97 56.97 57.58 23,100,310 +0.42(+0.74%)
Jun 22, 2021 56.31 57.35 55.76 57.15 28,026,264 +1.08(+1.92%)
Jun 21, 2021 54.59 56.18 54.57 56.08 36,983,656 +1.96(+3.63%)
Jun 18, 2021 54.66 55.15 53.97 54.12 44,188,276 -1.42(-2.56%)
Jun 17, 2021 57.25 57.76 54.90 55.54 31,796,486 -1.89(-3.29%)
Jun 16, 2021 57.63 58.06 56.95 57.43 27,671,936 -0.21(-0.36%)
Jun 15, 2021 55.98 57.70 55.86 57.64 34,267,216 +2.02(+3.64%)
Jun 14, 2021 55.82 56.25 55.17 55.61 18,968,256 -0.09(-0.16%)
Jun 11, 2021 56.46 56.62 55.68 55.70 19,678,620 -0.52(-0.92%)
Jun 10, 2021 56.99 57.32 55.79 56.22 30,672,514 +0.09(+0.16%)
Jun 09, 2021 56.15 56.82 55.72 56.13 32,528,370 +0.47(+0.84%)
Jun 08, 2021 55.10 55.98 54.37 55.67 32,311,210 +0.97(+1.77%)
Jun 07, 2021 54.95 55.31 54.67 54.70 17,273,964 -0.36(-0.65%)
Jun 04, 2021 55.07 55.28 54.45 55.06 22,799,388 +0.24(+0.44%)
Jun 03, 2021 54.25 55.02 54.08 54.82 22,620,478 +0.22(+0.39%)
Jun 02, 2021 54.43 54.93 53.91 54.60 25,721,984 +0.43(+0.79%)
Jun 01, 2021 53.27 54.38 53.27 54.17 31,771,700 +1.87(+3.58%)
May 28, 2021 52.62 52.68 52.07 52.30 21,484,790 -0.17(-0.32%)
May 27, 2021 53.07 53.49 51.98 52.47 37,437,784 -0.34(-0.64%)
May 26, 2021 52.19 52.97 51.88 52.81 24,213,692 +0.61(+1.17%)
May 25, 2021 53.31 53.35 52.07 52.20 28,579,492 -1.21(-2.26%)
May 24, 2021 52.93 53.58 52.59 53.41 20,530,470 +0.62(+1.17%)
May 21, 2021 53.24 53.61 52.73 52.79 23,206,562 +0.07(+0.14%)
May 20, 2021 52.82 53.00 52.18 52.72 23,091,680 -0.13(-0.24%)
May 19, 2021 52.95 53.63 52.34 52.85 32,237,266 -1.30(-2.40%)
May 18, 2021 55.55 55.82 54.13 54.14 28,074,688 -1.58(-2.83%)
May 17, 2021 54.24 55.77 54.14 55.72 28,195,838 +1.27(+2.34%)
May 14, 2021 53.70 54.54 53.70 54.45 23,142,626 +1.32(+2.48%)
May 13, 2021 52.86 54.16 52.64 53.13 27,064,048 -0.66(-1.23%)
May 12, 2021 53.77 55.26 53.53 53.79 38,411,332 +0.29(+0.54%)
May 11, 2021 54.43 55.09 53.33 53.51 39,103,644 -1.76(-3.18%)
May 10, 2021 55.85 56.54 55.22 55.27 36,174,128 +0.13(+0.24%)
May 07, 2021 53.93 55.17 53.74 55.13 38,059,092 +0.78(+1.43%)
May 06, 2021 53.75 54.44 53.01 54.36 30,382,984 +0.51(+0.95%)
May 05, 2021 53.41 53.91 52.46 53.84 35,729,120 +1.57(+3.01%)
May 04, 2021 52.10 52.55 51.67 52.27 26,627,260 +0.33(+0.63%)
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.