Skip to main content

Exxon Mobil (NY: XOM )

116.00 +1.42 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.42 39.05 39.05 39.05 32,918,218 -0.33(-0.84%)
Dec 30, 2009 39.35 39.49 39.17 39.38 34,678,816 -0.04(-0.10%)
Dec 29, 2009 39.68 39.75 39.40 39.42 34,897,144 -0.14(-0.35%)
Dec 28, 2009 39.56 39.59 39.37 39.56 34,389,092 +0.24(+0.61%)
Dec 24, 2009 39.14 39.37 39.04 39.32 14,229,335 +0.23(+0.59%)
Dec 23, 2009 39.37 39.39 39.06 39.09 33,104,270 -0.18(-0.45%)
Dec 22, 2009 39.30 39.64 39.23 39.27 48,789,428 +0.03(+0.09%)
Dec 21, 2009 39.21 39.37 39.07 39.24 60,187,668 +0.17(+0.44%)
Dec 18, 2009 39.26 39.40 38.74 39.06 109,987,224 -0.01(-0.01%)
Dec 17, 2009 39.15 39.44 39.02 39.07 81,393,808 -0.77(-1.93%)
Dec 16, 2009 39.85 39.86 39.18 39.84 100,839,984 +0.22(+0.56%)
Dec 15, 2009 40.07 40.15 39.41 39.61 95,023,744 -0.30(-0.75%)
Dec 14, 2009 39.92 40.03 39.68 39.91 159,670,816 -1.80(-4.31%)
Dec 11, 2009 41.74 41.89 41.42 41.71 29,910,192 +0.25(+0.59%)
Dec 10, 2009 41.99 42.13 41.35 41.46 40,901,044 -0.22(-0.54%)
Dec 09, 2009 41.81 42.12 41.29 41.69 30,083,648 -0.09(-0.22%)
Dec 08, 2009 42.08 42.09 41.47 41.78 32,290,610 -0.47(-1.11%)
Dec 07, 2009 42.35 42.79 42.15 42.25 31,142,906 -0.27(-0.65%)
Dec 04, 2009 43.35 43.51 42.33 42.52 41,384,396 -0.42(-0.99%)
Dec 03, 2009 43.28 43.39 42.90 42.95 31,172,632 -0.46(-1.06%)
Dec 02, 2009 43.51 43.70 43.15 43.41 25,819,522 -0.14(-0.33%)
Dec 01, 2009 43.53 43.66 43.12 43.55 30,339,826 +0.56(+1.29%)
Nov 30, 2009 42.66 43.15 42.58 42.99 37,430,324 +0.11(+0.27%)
Nov 27, 2009 42.75 43.17 42.58 42.88 21,137,034 -0.92(-2.09%)
Nov 25, 2009 43.53 43.83 43.33 43.79 23,170,028 +0.86(+2.01%)
Nov 24, 2009 43.35 43.52 42.84 42.93 29,895,232 -0.42(-0.98%)
Nov 23, 2009 43.20 43.50 43.14 43.35 33,083,638 +0.76(+1.77%)
Nov 20, 2009 42.60 42.84 42.40 42.60 33,647,360 -0.15(-0.36%)
Nov 19, 2009 42.82 42.90 42.41 42.75 30,127,502 -0.36(-0.82%)
Nov 18, 2009 43.10 43.18 42.79 43.11 29,065,146 +0.14(+0.32%)
Nov 17, 2009 42.80 43.04 42.66 42.97 40,027,344 +0.34(+0.81%)
Nov 16, 2009 42.18 42.76 42.00 42.63 37,237,896 +1.12(+2.70%)
Nov 13, 2009 41.33 41.90 41.08 41.50 25,251,456 +0.33(+0.79%)
Nov 12, 2009 41.62 41.84 41.07 41.18 28,963,700 -0.58(-1.39%)
Nov 11, 2009 41.83 42.05 41.54 41.76 25,140,270 +0.17(+0.41%)
Nov 10, 2009 41.50 41.94 41.49 41.58 27,407,844 -0.14(-0.33%)
Nov 09, 2009 41.78 41.90 41.49 41.72 29,351,024 +0.40(+0.96%)
Nov 06, 2009 40.89 41.39 40.71 41.33 31,937,974 +0.03(+0.07%)
Nov 05, 2009 40.97 41.42 40.76 41.30 28,514,400 +0.70(+1.72%)
Nov 04, 2009 41.04 41.30 40.45 40.60 40,030,124 -0.25(-0.61%)
Nov 03, 2009 40.61 41.17 40.52 40.85 36,054,992 -0.23(-0.57%)
Nov 02, 2009 41.02 41.48 40.52 41.08 35,871,984 +0.27(+0.67%)
Oct 30, 2009 41.78 42.03 40.45 40.81 56,509,612 -1.30(-3.10%)
Oct 29, 2009 41.32 42.13 41.05 42.11 52,812,612 +0.07(+0.16%)
Oct 28, 2009 42.43 42.68 42.04 42.04 46,270,148 -0.61(-1.43%)
Oct 27, 2009 41.74 42.70 41.74 42.65 53,290,272 +0.96(+2.29%)
Oct 26, 2009 42.03 42.66 41.64 41.70 47,643,672 -0.19(-0.46%)
Oct 23, 2009 41.94 42.00 41.62 41.89 36,306,096 -0.50(-1.17%)
Oct 22, 2009 41.58 42.50 41.57 42.39 45,703,664 +0.64(+1.54%)
Oct 21, 2009 41.37 42.31 41.29 41.74 40,568,912 +0.17(+0.40%)
Oct 20, 2009 41.25 41.63 41.22 41.58 35,212,564 -0.34(-0.82%)
Oct 19, 2009 41.65 42.12 41.57 41.92 35,836,196 +0.28(+0.68%)
Oct 16, 2009 41.41 41.76 41.17 41.63 41,372,612 +0.10(+0.25%)
Oct 15, 2009 40.72 41.57 40.72 41.53 42,316,320 +0.63(+1.53%)
Oct 14, 2009 40.34 40.93 40.28 40.90 44,408,508 +0.90(+2.25%)
Oct 13, 2009 40.00 40.08 39.58 40.01 33,957,836 +0.07(+0.19%)
Oct 12, 2009 39.86 40.14 39.54 39.93 28,510,890 +0.49(+1.24%)
Oct 09, 2009 39.26 39.44 39.08 39.44 23,785,658 +0.13(+0.32%)
Oct 08, 2009 39.27 39.46 39.12 39.32 33,773,632 +0.22(+0.55%)
Oct 07, 2009 38.99 39.25 38.70 39.10 26,875,286 +0.01(+0.01%)
Oct 06, 2009 38.72 39.34 38.59 39.09 37,175,688 +0.61(+1.60%)
Oct 05, 2009 38.03 38.59 37.64 38.48 38,380,248 +0.57(+1.50%)
Oct 02, 2009 38.13 38.22 37.86 37.91 35,966,596 -0.39(-1.03%)
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.