Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.89 39.33 38.02 38.31 45,607,416 -1.04(-2.65%)
Jan 28, 2021 39.21 39.80 39.03 39.35 29,210,482 +0.61(+1.57%)
Jan 27, 2021 38.44 39.86 38.04 38.74 37,918,208 -0.44(-1.13%)
Jan 26, 2021 40.37 40.89 39.17 39.19 28,031,228 -0.88(-2.20%)
Jan 25, 2021 40.07 40.19 39.43 40.07 30,885,672 -0.45(-1.12%)
Jan 22, 2021 40.16 40.70 39.84 40.52 27,233,578 -0.58(-1.41%)
Jan 21, 2021 42.14 42.19 40.73 41.10 33,998,784 -1.21(-2.87%)
Jan 20, 2021 41.95 42.49 41.85 42.31 26,106,476 +0.59(+1.41%)
Jan 19, 2021 41.39 42.24 41.30 41.72 29,140,000 +0.81(+1.98%)
Jan 15, 2021 41.78 41.93 40.40 40.91 49,646,192 -2.07(-4.81%)
Jan 14, 2021 41.43 43.64 41.43 42.98 41,492,364 +1.61(+3.90%)
Jan 13, 2021 41.46 41.61 40.74 41.36 33,930,712 +0.46(+1.13%)
Jan 12, 2021 40.54 41.15 40.07 40.90 43,192,480 +0.89(+2.22%)
Jan 11, 2021 38.48 40.26 38.23 40.01 44,770,700 +1.18(+3.04%)
Jan 08, 2021 38.61 39.14 38.40 38.84 33,511,928 +0.43(+1.11%)
Jan 07, 2021 38.44 38.93 38.04 38.41 34,552,660 +0.30(+0.78%)
Jan 06, 2021 37.94 38.53 37.33 38.11 42,690,884 +0.95(+2.55%)
Jan 05, 2021 35.74 38.27 35.73 37.16 51,451,824 +1.71(+4.82%)
Jan 04, 2021 35.41 36.08 35.02 35.45 32,485,066 +0.24(+0.68%)
Dec 31, 2020 35.21 35.21 35.21 27,844,636 -0.32(-0.91%)
Dec 30, 2020 35.31 36.24 35.26 35.54 27,844,636 +0.28(+0.80%)
Dec 29, 2020 35.91 35.98 35.20 35.26 23,725,534 -0.40(-1.13%)
Dec 28, 2020 35.61 36.35 35.47 35.66 27,927,130 +0.12(+0.34%)
Dec 24, 2020 35.58 35.75 35.35 35.54 9,410,385 -0.15(-0.41%)
Dec 23, 2020 35.46 36.21 35.42 35.68 22,326,046 +0.45(+1.28%)
Dec 22, 2020 35.52 35.79 35.22 35.23 25,511,198 -0.61(-1.69%)
Dec 21, 2020 35.12 35.95 34.62 35.84 32,607,636 -0.67(-1.83%)
Dec 18, 2020 36.96 37.40 36.24 36.50 54,545,700 -0.64(-1.72%)
Dec 17, 2020 37.59 37.62 37.08 37.14 24,798,114 -0.19(-0.50%)
Dec 16, 2020 37.37 37.68 36.70 37.33 40,098,196 +0.56(+1.53%)
Dec 15, 2020 36.26 36.92 35.93 36.77 31,768,350 +0.70(+1.94%)
Dec 14, 2020 37.88 37.98 36.03 36.07 35,779,104 -1.35(-3.61%)
Dec 11, 2020 37.33 37.52 36.91 37.42 29,825,264 -0.18(-0.48%)
Dec 10, 2020 36.90 37.99 36.53 37.60 44,524,572 +1.03(+2.83%)
Dec 09, 2020 36.49 37.36 36.20 36.56 44,251,924 +0.48(+1.33%)
Dec 08, 2020 34.62 36.38 34.55 36.08 38,102,268 +1.14(+3.28%)
Dec 07, 2020 35.38 35.49 34.74 34.94 29,050,222 -0.67(-1.87%)
Dec 04, 2020 34.83 35.67 34.73 35.61 33,623,604 +1.26(+3.66%)
Dec 03, 2020 34.23 34.71 33.94 34.35 31,622,334 +0.23(+0.68%)
Dec 02, 2020 32.80 34.53 32.75 34.12 34,312,200 +1.23(+3.74%)
Dec 01, 2020 33.28 33.87 32.86 32.89 38,020,816 +0.32(+0.97%)
Nov 30, 2020 34.00 34.07 32.44 32.57 53,326,072 -1.76(-5.13%)
Nov 27, 2020 34.77 34.97 34.06 34.33 17,525,980 -0.53(-1.52%)
Nov 25, 2020 35.60 35.63 34.73 34.86 32,985,044 -1.00(-2.79%)
Nov 24, 2020 34.61 35.95 34.36 35.86 54,935,556 +2.17(+6.44%)
Nov 23, 2020 32.04 33.68 31.85 33.69 34,323,312 +2.14(+6.77%)
Nov 20, 2020 31.91 31.96 31.42 31.56 21,491,474 -0.39(-1.23%)
Nov 19, 2020 31.49 32.04 31.23 31.95 31,500,870 +0.16(+0.51%)
Nov 18, 2020 33.33 33.43 31.78 31.79 36,293,760 -1.25(-3.78%)
Nov 17, 2020 32.30 33.07 31.93 33.03 31,024,116 +0.44(+1.34%)
Nov 16, 2020 32.11 32.61 31.69 32.60 45,144,344 +1.78(+5.77%)
Nov 13, 2020 30.24 30.97 30.22 30.82 34,251,740 +0.73(+2.41%)
Nov 12, 2020 30.63 31.00 29.79 30.10 36,210,824 -1.07(-3.43%)
Nov 11, 2020 31.68 31.71 30.92 31.16 39,923,456 -0.32(-1.03%)
Nov 10, 2020 31.65 31.98 30.74 31.49 57,367,172 +0.68(+2.22%)
Nov 09, 2020 30.38 31.71 30.08 30.80 92,108,664 +3.46(+12.66%)
Nov 06, 2020 27.61 28.08 27.21 27.34 40,743,084 -0.33(-1.18%)
Nov 05, 2020 27.84 28.29 27.64 27.67 36,893,664 -0.05(-0.18%)
Nov 04, 2020 27.75 28.48 27.13 27.72 42,424,256 -0.15(-0.54%)
Nov 03, 2020 28.77 28.77 27.64 27.87 44,022,300 -0.48(-1.71%)
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.