Exxon Mobil (NY: XOM )

33.42 USD -0.68 (-1.99%)
Official Closing Price Updated: 5:04 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 34.37 34.64 33.88 34.10 22,636,900 -0.35(-1.02%)
Oct 15, 2020 33.69 34.46 33.26 34.45 23,239,677 +0.30(+0.88%)
Oct 14, 2020 34.06 34.83 34.03 34.15 17,748,023 -0.07(-0.20%)
Oct 13, 2020 34.73 34.87 34.10 34.22 20,982,800 -0.41(-1.18%)
Oct 12, 2020 34.54 34.73 34.23 34.63 17,907,055 -0.11(-0.32%)
Oct 09, 2020 35.68 35.95 34.65 34.74 29,228,600 -0.52(-1.47%)
Oct 08, 2020 33.88 35.34 33.76 35.26 34,388,559 +1.76(+5.25%)
Oct 07, 2020 33.64 33.74 33.21 33.50 23,773,155 +0.11(+0.33%)
Oct 06, 2020 34.12 34.42 33.31 33.39 26,721,566 -0.35(-1.04%)
Oct 05, 2020 33.32 33.75 33.17 33.74 22,948,245 +0.76(+2.30%)
Oct 02, 2020 32.25 33.35 32.21 32.98 32,694,300 -0.15(-0.45%)
Oct 01, 2020 33.79 34.10 32.94 33.13 36,878,649 -1.20(-3.50%)
Sep 30, 2020 34.64 34.92 34.13 34.33 22,219,851 +0.05(+0.15%)
Sep 29, 2020 35.00 35.11 33.99 34.28 20,781,558 -1.03(-2.92%)
Sep 28, 2020 35.14 35.90 35.10 35.31 23,388,064 +0.67(+1.93%)
Sep 25, 2020 34.00 34.94 33.88 34.64 23,486,000 +0.32(+0.93%)
Sep 24, 2020 34.40 34.82 33.76 34.32 26,789,196 -0.07(-0.20%)
Sep 23, 2020 35.65 35.79 34.35 34.39 31,233,073 -1.14(-3.21%)
Sep 22, 2020 36.46 36.84 35.47 35.53 27,296,421 -0.90(-2.47%)
Sep 21, 2020 36.43 36.71 35.68 36.43 35,344,594 -0.76(-2.04%)
Sep 18, 2020 37.53 37.82 36.70 37.19 46,853,800 -0.71(-1.87%)
Sep 17, 2020 37.35 37.98 36.97 37.90 24,687,249 +0.09(+0.24%)
Sep 16, 2020 36.46 38.15 36.27 37.81 30,902,356 +1.54(+4.25%)
Sep 15, 2020 36.80 37.38 36.21 36.27 23,709,372 -0.39(-1.06%)
Sep 14, 2020 36.91 37.01 36.49 36.66 26,123,157 -0.24(-0.65%)
Sep 11, 2020 37.13 37.31 36.49 36.90 26,838,500 -0.10(-0.27%)
Sep 10, 2020 38.27 38.37 36.90 37.00 34,369,616 -0.95(-2.50%)
Sep 09, 2020 38.35 38.84 37.92 37.95 25,883,231 -0.23(-0.60%)
Sep 08, 2020 38.24 38.68 37.35 38.18 38,489,386 -0.90(-2.30%)
Sep 04, 2020 39.46 39.79 38.65 39.08 24,632,500 -0.03(-0.08%)
Sep 03, 2020 39.20 40.03 38.88 39.11 28,808,222 -0.08(-0.20%)
Sep 02, 2020 39.23 39.72 38.95 39.19 26,405,477 -0.24(-0.61%)
Sep 01, 2020 39.75 39.75 39.04 39.43 22,474,728 -0.54(-1.35%)
Aug 31, 2020 40.64 40.72 39.90 39.97 25,253,341 -0.72(-1.77%)
Aug 28, 2020 39.84 40.92 39.76 40.69 33,477,000 +0.95(+2.39%)
Aug 27, 2020 40.00 40.30 39.31 39.74 32,023,844 -0.27(-0.67%)
Aug 26, 2020 40.64 40.83 40.00 40.01 26,782,187 -0.87(-2.13%)
Aug 25, 2020 41.66 42.06 40.70 40.88 31,267,200 -1.34(-3.17%)
Aug 24, 2020 41.28 42.51 41.09 42.22 18,152,388 +1.21(+2.95%)
Aug 21, 2020 41.30 41.34 40.71 41.01 25,517,700 -0.31(-0.75%)
Aug 20, 2020 41.69 41.88 41.30 41.32 15,671,340 -0.64(-1.53%)
Aug 19, 2020 42.35 42.65 41.87 41.96 14,465,578 -0.47(-1.11%)
Aug 18, 2020 42.59 43.19 42.29 42.43 13,011,139 -0.21(-0.49%)
Aug 17, 2020 43.17 43.17 42.47 42.64 15,548,023 -0.56(-1.30%)
Aug 14, 2020 42.60 43.28 42.41 43.20 13,595,600 +0.19(+0.44%)
Aug 13, 2020 43.50 43.87 42.92 43.01 17,327,297 -1.08(-2.45%)
Aug 12, 2020 44.46 44.94 43.63 44.09 22,505,828 -0.88(-1.96%)
Aug 11, 2020 45.50 46.42 44.73 44.97 28,967,445 +0.46(+1.03%)
Aug 10, 2020 43.99 44.60 43.60 44.51 24,367,700 +1.07(+2.46%)
Aug 07, 2020 43.23 43.52 42.81 43.44 18,757,900 -0.20(-0.46%)
Aug 06, 2020 43.40 43.90 43.25 43.64 14,430,759 -0.21(-0.48%)
Aug 05, 2020 44.15 44.31 43.53 43.85 17,437,064 +0.38(+0.87%)
Aug 04, 2020 42.34 43.60 42.24 43.47 17,720,517 +1.22(+2.89%)
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.