Skip to main content

Exxon Mobil (NY: XOM )

114.56 +0.38 (+0.33%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 63.03 63.03 63.03 0 -0.06(-0.10%)
Dec 29, 2016 62.92 63.27 62.87 63.09 9,571,771 +0.03(+0.06%)
Dec 28, 2016 63.32 63.62 63.03 63.06 9,660,277 -0.31(-0.50%)
Dec 27, 2016 63.43 63.62 63.25 63.37 7,036,213 +0.03(+0.04%)
Dec 23, 2016 63.34 63.34 63.34 0 -0.11(-0.18%)
Dec 22, 2016 62.86 63.48 62.86 63.46 11,460,683 +0.41(+0.65%)
Dec 21, 2016 63.32 63.48 62.97 63.04 10,465,266 -0.10(-0.17%)
Dec 20, 2016 63.20 63.44 63.05 63.15 10,340,399 +0.01(+0.01%)
Dec 19, 2016 63.81 63.92 62.99 63.14 13,853,823 -0.53(-0.83%)
Dec 16, 2016 63.91 64.01 63.29 63.67 29,443,148 +0.20(+0.32%)
Dec 15, 2016 62.92 63.53 62.68 63.47 15,974,339 +0.22(+0.34%)
Dec 14, 2016 64.43 64.43 62.97 63.25 23,374,592 -1.40(-2.16%)
Dec 13, 2016 64.17 65.09 63.66 64.65 26,119,946 +1.12(+1.76%)
Dec 12, 2016 62.95 63.90 62.95 63.53 22,256,694 +1.38(+2.22%)
Dec 09, 2016 61.90 62.15 61.58 62.15 11,487,285 +0.47(+0.77%)
Dec 08, 2016 61.49 62.04 61.21 61.67 12,930,507 +0.17(+0.28%)
Dec 07, 2016 61.19 61.56 60.89 61.50 15,608,218 +0.36(+0.58%)
Dec 06, 2016 60.94 61.36 60.54 61.14 16,153,793 +0.06(+0.09%)
Dec 05, 2016 61.03 61.33 60.70 61.09 16,785,236 +0.31(+0.51%)
Dec 02, 2016 60.89 61.44 60.47 60.78 13,900,202 -0.14(-0.23%)
Dec 01, 2016 61.44 61.80 60.92 60.92 18,620,748 -0.04(-0.07%)
Nov 30, 2016 61.17 61.58 60.89 60.96 32,465,578 +0.98(+1.63%)
Nov 29, 2016 59.65 60.11 59.41 59.98 13,147,446 -0.40(-0.66%)
Nov 28, 2016 60.72 60.85 60.31 60.38 10,636,601 -0.45(-0.75%)
Nov 25, 2016 60.55 60.85 60.43 60.84 7,221,784 +0.14(+0.23%)
Nov 23, 2016 60.70 60.70 60.70 0 +0.17(+0.28%)
Nov 22, 2016 60.54 60.92 60.03 60.53 13,446,778 +0.13(+0.22%)
Nov 21, 2016 60.36 60.54 60.15 60.40 12,672,502 +0.84(+1.42%)
Nov 18, 2016 59.50 59.81 59.24 59.55 12,111,823 +0.04(+0.06%)
Nov 17, 2016 60.36 60.67 59.37 59.52 11,734,574 -0.36(-0.61%)
Nov 16, 2016 60.57 60.60 59.76 59.88 11,666,922 -0.75(-1.23%)
Nov 15, 2016 59.89 60.79 59.89 60.63 18,447,742 +1.08(+1.81%)
Nov 14, 2016 59.57 59.81 58.89 59.55 18,018,106 -0.27(-0.46%)
Nov 11, 2016 60.42 60.56 59.28 59.82 19,779,442 -0.96(-1.59%)
Nov 10, 2016 59.99 61.44 59.82 60.79 20,200,388 +0.56(+0.93%)
Nov 09, 2016 58.69 60.55 58.42 60.23 22,766,716 +0.66(+1.10%)
Nov 08, 2016 59.17 59.94 59.00 59.57 13,917,203 +0.43(+0.72%)
Nov 07, 2016 58.48 59.16 58.42 59.15 19,585,816 +1.30(+2.25%)
Nov 04, 2016 57.89 58.37 57.28 57.85 20,048,416 -0.06(-0.11%)
Nov 03, 2016 57.92 58.06 57.49 57.91 12,766,099 +0.15(+0.25%)
Nov 02, 2016 57.66 58.06 57.41 57.76 16,218,451 -0.14(-0.24%)
Nov 01, 2016 57.80 58.09 57.64 57.90 18,854,050 +0.23(+0.40%)
Oct 31, 2016 58.06 58.42 57.44 57.67 24,071,296 -1.01(-1.72%)
Oct 28, 2016 59.03 59.78 58.24 58.68 27,553,772 -1.48(-2.46%)
Oct 27, 2016 60.41 60.68 60.08 60.16 13,103,436 -0.12(-0.20%)
Oct 26, 2016 59.70 60.53 59.49 60.28 12,262,066 +0.26(+0.43%)
Oct 25, 2016 59.99 60.67 59.94 60.03 9,875,871 -0.13(-0.22%)
Oct 24, 2016 60.04 60.44 59.58 60.16 12,070,333 +0.20(+0.33%)
Oct 21, 2016 59.82 60.10 59.32 59.96 15,510,649 -0.41(-0.68%)
Oct 20, 2016 60.07 60.57 59.94 60.37 9,919,165 +0.03(+0.05%)
Oct 19, 2016 60.35 60.81 60.15 60.34 13,541,107 +0.28(+0.46%)
Oct 18, 2016 60.34 60.45 59.79 60.06 7,843,790 +0.16(+0.27%)
Oct 17, 2016 59.86 60.07 59.58 59.90 10,493,015 +0.00(+0.00%)
Oct 14, 2016 60.35 60.59 59.86 59.90 11,545,620 -0.01(-0.02%)
Oct 13, 2016 59.77 60.13 59.13 59.92 14,288,552 -0.39(-0.65%)
Oct 12, 2016 60.37 60.72 59.99 60.31 11,806,935 -0.42(-0.70%)
Oct 11, 2016 60.97 61.04 60.43 60.73 13,448,845 -0.48(-0.79%)
Oct 10, 2016 60.59 61.38 60.57 61.22 14,533,473 +1.18(+1.96%)
Oct 07, 2016 60.19 60.50 59.82 60.04 9,556,622 -0.21(-0.34%)
Oct 06, 2016 60.39 60.55 59.83 60.25 11,150,644 +0.03(+0.05%)
Oct 05, 2016 60.10 60.34 60.01 60.22 12,707,977 +0.52(+0.87%)
Oct 04, 2016 60.48 60.57 59.58 59.70 11,877,729 -0.55(-0.92%)
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.