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, 2018 52.43 53.06 51.92 52.33 20,598,252 +0.02(+0.03%)
Dec 28, 2018 53.09 53.40 52.04 52.31 25,685,070 -0.59(-1.12%)
Dec 27, 2018 51.98 52.90 50.71 52.90 28,619,936 +0.23(+0.44%)
Dec 26, 2018 50.79 52.68 49.61 52.67 32,376,544 +2.40(+4.78%)
Dec 24, 2018 51.32 51.82 50.22 50.27 18,585,990 -2.00(-3.83%)
Dec 21, 2018 52.29 54.00 51.93 52.27 61,620,532 -0.39(-0.74%)
Dec 20, 2018 53.79 54.22 52.22 52.67 37,359,364 -1.65(-3.04%)
Dec 19, 2018 55.60 56.23 53.95 54.32 28,248,016 -0.94(-1.69%)
Dec 18, 2018 56.50 56.68 54.96 55.25 24,336,130 -1.57(-2.76%)
Dec 17, 2018 57.75 58.02 56.39 56.82 19,300,216 -1.18(-2.04%)
Dec 14, 2018 58.87 58.99 57.62 58.00 16,509,486 -1.07(-1.82%)
Dec 13, 2018 58.35 59.26 58.28 59.07 14,514,253 +0.74(+1.26%)
Dec 12, 2018 59.89 60.01 58.33 58.34 18,968,330 -0.51(-0.86%)
Dec 11, 2018 59.63 59.70 58.08 58.84 17,895,532 +0.11(+0.18%)
Dec 10, 2018 59.75 59.75 57.40 58.74 23,379,792 -0.84(-1.42%)
Dec 07, 2018 60.92 61.67 59.35 59.58 21,142,430 -0.58(-0.96%)
Dec 06, 2018 59.86 60.19 59.03 60.16 28,223,486 -0.80(-1.31%)
Dec 04, 2018 62.45 62.89 60.89 60.95 24,160,432 -1.37(-2.20%)
Dec 03, 2018 61.58 62.51 61.50 62.33 25,198,110 +1.32(+2.16%)
Nov 30, 2018 60.20 61.08 60.10 61.01 18,295,788 +0.34(+0.56%)
Nov 29, 2018 60.03 61.03 60.00 60.67 12,876,763 +0.47(+0.78%)
Nov 28, 2018 59.12 60.20 58.97 60.20 14,902,689 +1.07(+1.82%)
Nov 27, 2018 58.76 59.43 58.63 59.13 13,480,017 +0.05(+0.09%)
Nov 26, 2018 58.51 59.34 58.41 59.07 17,030,904 +1.14(+1.97%)
Nov 23, 2018 58.36 58.48 57.32 57.93 14,171,837 -1.59(-2.67%)
Nov 21, 2018 59.52 59.52 59.52 0 +0.45(+0.77%)
Nov 20, 2018 60.18 60.55 58.61 59.07 20,241,068 -1.73(-2.84%)
Nov 19, 2018 60.21 60.90 60.19 60.79 12,241,376 +0.20(+0.33%)
Nov 16, 2018 60.14 60.77 59.93 60.59 17,858,856 +0.59(+0.98%)
Nov 15, 2018 58.84 60.00 58.25 60.00 24,710,064 +0.61(+1.03%)
Nov 14, 2018 60.52 60.69 58.90 59.39 24,165,522 -0.47(-0.78%)
Nov 13, 2018 61.24 61.28 59.58 59.86 20,234,550 -1.40(-2.29%)
Nov 12, 2018 62.67 62.72 61.18 61.26 15,514,700 -0.80(-1.29%)
Nov 09, 2018 61.59 62.47 61.16 62.06 19,637,992 -0.02(-0.02%)
Nov 08, 2018 63.15 63.62 61.95 62.07 22,196,248 -1.00(-1.59%)
Nov 07, 2018 62.45 63.16 62.04 63.08 16,716,203 +0.79(+1.27%)
Nov 06, 2018 62.10 62.37 61.80 62.29 11,930,171 +0.27(+0.43%)
Nov 05, 2018 62.67 62.96 61.87 62.02 20,812,680 -0.24(-0.38%)
Nov 02, 2018 62.11 62.64 60.95 62.26 25,471,172 +0.97(+1.59%)
Nov 01, 2018 60.65 61.35 60.24 61.28 18,633,978 +0.75(+1.24%)
Oct 31, 2018 60.27 61.04 59.94 60.53 21,888,966 +0.68(+1.14%)
Oct 30, 2018 58.97 60.04 58.82 59.85 23,374,890 +1.31(+2.25%)
Oct 29, 2018 59.31 59.58 57.90 58.53 20,675,466 -0.36(-0.62%)
Oct 26, 2018 59.16 59.57 58.47 58.90 23,905,014 -0.59(-1.00%)
Oct 25, 2018 59.63 60.05 59.06 59.49 16,178,179 +0.52(+0.89%)
Oct 24, 2018 60.87 60.97 58.91 58.97 21,100,310 -1.69(-2.78%)
Oct 23, 2018 60.82 61.12 59.80 60.65 20,356,384 -1.00(-1.61%)
Oct 22, 2018 62.29 62.43 61.26 61.65 12,470,946 -0.62(-1.00%)
Oct 19, 2018 62.04 62.64 61.92 62.27 15,925,619 +0.09(+0.15%)
Oct 18, 2018 61.69 62.65 61.69 62.18 22,967,884 +0.27(+0.43%)
Oct 17, 2018 61.49 61.93 61.03 61.92 16,121,615 +0.23(+0.37%)
Oct 16, 2018 61.16 61.73 60.78 61.69 12,875,942 +0.29(+0.47%)
Oct 15, 2018 61.82 62.09 61.40 61.40 13,898,247 -0.43(-0.69%)
Oct 12, 2018 62.39 62.48 60.98 61.82 20,029,508 -0.17(-0.27%)
Oct 11, 2018 63.77 63.94 61.66 61.99 26,747,000 -2.22(-3.45%)
Oct 10, 2018 65.89 65.96 64.19 64.21 21,814,532 -1.51(-2.30%)
Oct 09, 2018 65.62 66.00 65.14 65.72 13,396,949 +0.29(+0.44%)
Oct 08, 2018 64.41 65.57 64.31 65.43 17,431,178 +0.60(+0.93%)
Oct 05, 2018 64.81 65.11 64.52 64.83 12,132,909 -0.18(-0.28%)
Oct 04, 2018 64.95 65.39 64.76 65.01 13,432,491 -0.43(-0.66%)
Oct 03, 2018 65.72 66.01 65.31 65.45 13,435,299 -0.24(-0.36%)
Oct 02, 2018 65.18 65.84 65.05 65.68 11,127,028 +0.49(+0.76%)
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.