Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 52.06 52.18 51.74 51.86 15,968,384 -0.31(-0.60%)
Dec 29, 2011 51.45 52.20 51.45 52.17 16,434,732 +0.67(+1.29%)
Dec 28, 2011 52.09 52.27 51.40 51.50 20,863,838 -0.67(-1.29%)
Dec 27, 2011 51.98 52.39 51.97 52.17 16,580,235 +0.04(+0.07%)
Dec 23, 2011 51.56 52.14 51.52 52.14 16,755,885 +1.28(+2.53%)
Dec 21, 2011 50.18 50.99 50.17 50.85 31,300,158 +0.69(+1.37%)
Dec 20, 2011 49.35 50.17 49.32 50.17 34,565,264 +1.51(+3.11%)
Dec 19, 2011 49.09 49.23 48.56 48.66 26,231,462 -0.39(-0.79%)
Dec 16, 2011 49.40 49.50 48.87 49.04 54,701,320 +0.08(+0.16%)
Dec 15, 2011 48.90 49.31 48.81 48.96 29,330,838 +0.36(+0.74%)
Dec 14, 2011 48.69 49.04 48.12 48.60 39,119,204 -0.67(-1.35%)
Dec 13, 2011 49.32 50.05 49.03 49.27 35,729,908 +0.29(+0.60%)
Dec 12, 2011 49.39 49.61 48.46 48.97 29,161,964 -0.79(-1.59%)
Dec 09, 2011 49.33 50.01 49.15 49.76 35,703,480 +0.90(+1.84%)
Dec 08, 2011 49.40 49.46 48.67 48.86 30,128,666 -0.74(-1.49%)
Dec 07, 2011 49.32 50.08 49.16 49.60 32,107,782 +0.16(+0.32%)
Dec 06, 2011 49.33 49.95 49.12 49.45 32,891,210 +0.23(+0.46%)
Dec 05, 2011 49.48 49.67 48.82 49.22 29,903,848 +0.40(+0.83%)
Dec 02, 2011 49.35 49.40 48.73 48.82 31,810,600 +0.00(+0.00%)
Dec 01, 2011 49.07 49.16 48.56 48.82 27,802,848 -0.40(-0.81%)
Nov 30, 2011 47.98 49.27 47.95 49.21 55,461,340 +2.15(+4.56%)
Nov 29, 2011 46.75 47.41 46.58 47.07 32,312,152 +0.67(+1.44%)
Nov 28, 2011 46.40 46.81 46.09 46.40 32,933,600 +1.19(+2.63%)
Nov 25, 2011 45.58 46.01 45.21 45.21 16,761,353 -0.42(-0.91%)
Nov 23, 2011 45.90 46.08 45.60 45.63 38,138,388 -0.89(-1.91%)
Nov 22, 2011 46.73 47.17 46.42 46.51 30,913,688 -0.54(-1.14%)
Nov 21, 2011 46.82 47.31 46.53 47.05 33,023,926 -0.61(-1.27%)
Nov 18, 2011 47.85 48.14 47.18 47.66 37,770,936 +0.02(+0.05%)
Nov 17, 2011 47.79 48.59 47.17 47.63 42,439,536 -0.24(-0.50%)
Nov 16, 2011 47.87 48.79 47.76 47.87 33,306,624 -0.51(-1.06%)
Nov 15, 2011 48.25 48.85 48.03 48.39 31,832,166 +0.08(+0.16%)
Nov 14, 2011 48.66 48.79 47.96 48.31 22,212,500 -0.46(-0.95%)
Nov 11, 2011 48.72 48.91 48.54 48.77 24,738,612 +0.62(+1.30%)
Nov 10, 2011 48.04 48.34 47.50 48.15 30,514,790 +0.80(+1.69%)
Nov 09, 2011 47.66 48.28 47.13 47.35 39,439,732 -1.45(-2.97%)
Nov 08, 2011 48.48 48.87 48.11 48.80 31,095,108 +0.54(+1.12%)
Nov 07, 2011 47.94 48.34 47.51 48.26 29,592,886 +0.50(+1.06%)
Nov 04, 2011 47.48 47.81 47.06 47.75 29,915,426 -0.21(-0.43%)
Nov 03, 2011 47.55 48.05 47.10 47.96 40,252,704 +0.91(+1.93%)
Nov 02, 2011 47.05 47.19 46.53 47.05 35,778,772 +0.87(+1.88%)
Nov 01, 2011 46.11 46.90 45.89 46.18 58,936,132 -1.31(-2.75%)
Oct 31, 2011 49.01 49.04 47.44 47.49 50,307,880 -2.06(-4.16%)
Oct 28, 2011 49.26 49.86 48.92 49.55 35,772,428 -0.24(-0.49%)
Oct 27, 2011 49.82 49.99 49.07 49.80 58,366,792 +0.49(+1.00%)
Oct 26, 2011 48.75 49.43 48.22 49.30 44,675,344 +0.99(+2.05%)
Oct 25, 2011 48.55 48.95 48.08 48.31 38,528,100 -0.44(-0.91%)
Oct 24, 2011 48.60 48.96 48.38 48.76 32,655,126 +0.02(+0.05%)
Oct 21, 2011 48.40 48.75 48.15 48.73 45,801,628 +0.86(+1.80%)
Oct 20, 2011 47.63 48.11 47.33 47.87 36,546,632 +0.17(+0.36%)
Oct 19, 2011 47.78 48.19 47.39 47.70 34,382,356 -0.28(-0.58%)
Oct 18, 2011 47.18 48.36 46.84 47.98 39,262,128 +0.86(+1.83%)
Oct 17, 2011 47.36 47.74 46.90 47.12 30,971,768 -0.39(-0.82%)
Oct 14, 2011 46.89 47.58 46.87 47.50 29,386,362 +1.06(+2.28%)
Oct 13, 2011 46.35 46.70 46.12 46.45 32,129,542 -0.48(-1.02%)
Oct 12, 2011 46.67 47.23 46.41 46.93 36,565,568 +0.54(+1.17%)
Oct 11, 2011 46.09 46.63 46.04 46.39 29,356,532 -0.01(-0.01%)
Oct 10, 2011 45.45 46.40 45.40 46.39 33,629,976 +1.65(+3.70%)
Oct 07, 2011 45.29 45.32 44.41 44.74 38,763,420 -0.20(-0.45%)
Oct 06, 2011 44.36 45.00 44.35 44.94 40,892,776 -0.04(-0.08%)
Oct 05, 2011 44.20 45.00 43.92 44.97 46,432,984 +0.68(+1.54%)
Oct 04, 2011 42.72 44.49 42.09 44.29 59,934,456 +1.02(+2.36%)
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.