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 31, 2021 55.99 56.66 55.95 56.40 15,266,606 +0.37(+0.66%)
Dec 30, 2021 56.43 56.78 56.01 56.03 12,942,847 -0.33(-0.59%)
Dec 29, 2021 56.67 56.78 56.15 56.37 13,974,868 -0.50(-0.88%)
Dec 28, 2021 57.07 57.44 56.60 56.86 13,865,742 -0.18(-0.32%)
Dec 27, 2021 56.16 57.10 55.69 57.05 13,663,418 +0.80(+1.43%)
Dec 23, 2021 56.38 57.00 56.23 56.25 14,692,884 +0.03(+0.05%)
Dec 22, 2021 55.62 56.56 55.28 56.22 15,247,429 +0.45(+0.81%)
Dec 21, 2021 55.08 55.93 55.05 55.77 21,474,410 +1.24(+2.27%)
Dec 20, 2021 54.19 54.61 53.43 54.53 23,749,776 -0.80(-1.45%)
Dec 17, 2021 56.18 56.48 55.02 55.33 48,579,232 -1.24(-2.18%)
Dec 16, 2021 56.63 57.56 56.50 56.57 22,974,486 +0.22(+0.39%)
Dec 15, 2021 56.40 56.69 55.32 56.35 21,653,442 -0.38(-0.67%)
Dec 14, 2021 56.47 57.58 56.43 56.73 24,463,100 -0.08(-0.15%)
Dec 13, 2021 57.58 57.81 56.55 56.81 19,299,400 -1.27(-2.19%)
Dec 10, 2021 58.32 58.39 57.36 58.08 19,465,196 +0.37(+0.64%)
Dec 09, 2021 57.20 57.86 56.97 57.71 18,342,668 +0.15(+0.26%)
Dec 08, 2021 57.71 58.25 57.46 57.56 19,743,084 +0.17(+0.29%)
Dec 07, 2021 57.46 58.10 57.24 57.40 21,470,756 +0.64(+1.12%)
Dec 06, 2021 56.89 57.30 56.61 56.76 20,837,452 +0.64(+1.13%)
Dec 03, 2021 57.08 57.36 55.62 56.13 23,883,178 -0.36(-0.64%)
Dec 02, 2021 55.07 56.76 54.51 56.49 31,692,642 +1.37(+2.49%)
Dec 01, 2021 56.14 57.18 55.08 55.11 33,230,378 -0.05(-0.08%)
Nov 30, 2021 55.73 56.40 54.99 55.16 37,938,568 -1.61(-2.84%)
Nov 29, 2021 57.67 58.20 56.50 56.77 20,523,276 +0.31(+0.56%)
Nov 26, 2021 55.79 56.62 54.88 56.46 27,100,348 -2.06(-3.51%)
Nov 24, 2021 57.68 58.85 57.68 58.51 17,216,562 +0.32(+0.55%)
Nov 23, 2021 57.32 58.42 57.08 58.19 22,972,940 +1.49(+2.63%)
Nov 22, 2021 55.60 57.65 55.60 56.70 24,440,482 +0.77(+1.38%)
Nov 19, 2021 57.05 57.18 55.68 55.92 34,754,436 -2.71(-4.62%)
Nov 18, 2021 59.14 59.48 58.59 58.63 18,371,406 -0.65(-1.09%)
Nov 17, 2021 59.34 60.14 59.16 59.28 16,902,056 -0.65(-1.09%)
Nov 16, 2021 59.31 60.26 59.31 59.93 18,393,452 +0.60(+1.01%)
Nov 15, 2021 58.77 59.70 58.27 59.33 20,443,146 +0.51(+0.86%)
Nov 12, 2021 58.96 59.33 58.61 58.83 19,700,084 -0.45(-0.76%)
Nov 11, 2021 59.17 59.75 59.01 59.28 14,437,914 -0.50(-0.83%)
Nov 10, 2021 60.21 59.78 22,248,248 -0.58(-0.96%)
Nov 09, 2021 59.82 60.37 59.40 60.36 20,591,692 +0.58(+0.97%)
Nov 08, 2021 59.62 60.38 59.47 59.78 19,445,142 +0.64(+1.08%)
Nov 05, 2021 59.17 59.42 58.72 59.14 20,411,506 +0.55(+0.95%)
Nov 04, 2021 58.83 59.02 58.06 58.58 19,479,122 +0.44(+0.75%)
Nov 03, 2021 58.25 58.62 57.90 58.15 19,098,686 -0.81(-1.37%)
Nov 02, 2021 59.15 59.53 58.81 58.96 17,938,870 -0.74(-1.23%)
Nov 01, 2021 59.18 60.10 59.88 59.69 21,602,524 +1.06(+1.80%)
Oct 29, 2021 59.17 59.45 58.51 58.64 26,349,882 +0.15(+0.25%)
Oct 28, 2021 58.05 58.64 57.87 58.49 18,261,454 +0.16(+0.28%)
Oct 27, 2021 59.27 59.35 58.19 58.33 24,487,770 -1.56(-2.60%)
Oct 26, 2021 58.66 59.98 59.88 28,132,184 +1.36(+2.32%)
Oct 25, 2021 57.96 58.59 57.83 58.53 19,716,720 +1.12(+1.95%)
Oct 22, 2021 57.09 57.50 56.71 57.41 15,685,741 +0.39(+0.69%)
Oct 21, 2021 57.73 57.88 56.71 57.02 18,208,430 -1.06(-1.82%)
Oct 20, 2021 57.20 58.09 57.05 58.07 15,726,144 +0.32(+0.55%)
Oct 19, 2021 57.18 57.86 57.00 57.76 20,813,084 +0.86(+1.50%)
Oct 18, 2021 57.38 57.43 56.64 56.90 20,099,866 -0.03(-0.05%)
Oct 15, 2021 57.06 57.37 56.79 56.93 17,693,064 +0.54(+0.95%)
Oct 14, 2021 56.13 56.59 55.64 56.39 20,429,736 +0.85(+1.52%)
Oct 13, 2021 55.28 55.84 54.76 55.55 16,530,847 -0.15(-0.28%)
Oct 12, 2021 56.00 56.37 55.35 55.70 22,201,360 -0.29(-0.52%)
Oct 11, 2021 57.33 57.36 55.94 55.99 24,314,328 -0.56(-1.00%)
Oct 08, 2021 55.71 56.77 55.71 56.56 24,393,460 +1.38(+2.51%)
Oct 07, 2021 55.13 55.55 54.70 55.17 21,449,726 +0.15(+0.28%)
Oct 06, 2021 55.00 55.59 54.35 55.02 27,795,320 -1.03(-1.83%)
Oct 05, 2021 56.86 57.02 55.50 56.05 32,574,468 -0.09(-0.16%)
Oct 04, 2021 55.77 56.46 55.44 56.14 37,309,872 +0.72(+1.30%)
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.