Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 53.22 53.63 52.66 53.52 55,191,668 +0.49(+0.93%)
Oct 30, 2007 54.07 54.22 52.81 53.03 35,252,248 -1.44(-2.64%)
Oct 29, 2007 53.74 54.85 53.70 54.47 31,357,748 +0.81(+1.52%)
Oct 26, 2007 53.96 54.06 53.24 53.65 36,061,204 +0.37(+0.70%)
Oct 25, 2007 53.81 53.81 52.73 53.28 47,106,908 -0.33(-0.61%)
Oct 24, 2007 52.87 53.73 52.66 53.61 41,768,548 +0.45(+0.85%)
Oct 23, 2007 53.22 53.76 52.37 53.15 41,437,560 +0.26(+0.48%)
Oct 22, 2007 53.05 53.34 52.17 52.90 43,270,488 -0.72(-1.33%)
Oct 19, 2007 55.10 55.13 53.53 53.61 59,216,464 -1.69(-3.06%)
Oct 18, 2007 55.06 55.42 54.78 55.30 35,219,920 +0.15(+0.26%)
Oct 17, 2007 55.32 55.43 54.30 55.16 45,637,712 +0.03(+0.06%)
Oct 16, 2007 55.12 55.40 54.96 55.12 37,678,268 -0.05(-0.08%)
Oct 15, 2007 54.78 55.36 54.78 55.17 43,904,068 +0.78(+1.43%)
Oct 12, 2007 54.17 54.60 54.00 54.39 26,034,014 +0.48(+0.88%)
Oct 11, 2007 54.46 55.32 53.45 53.91 35,885,424 -0.27(-0.50%)
Oct 10, 2007 53.35 54.51 53.27 54.19 31,514,238 +0.27(+0.50%)
Oct 09, 2007 52.94 53.98 52.94 53.92 30,308,048 +1.16(+2.19%)
Oct 08, 2007 52.72 52.84 52.46 52.76 22,055,942 -0.40(-0.74%)
Oct 05, 2007 53.06 53.33 52.74 53.16 32,638,490 +0.26(+0.48%)
Oct 04, 2007 53.15 53.33 52.56 52.90 49,579,536 -0.24(-0.45%)
Oct 03, 2007 53.31 53.34 52.79 53.14 31,133,076 -0.53(-0.99%)
Oct 02, 2007 54.30 54.34 53.12 53.67 36,992,892 -0.99(-1.82%)
Oct 01, 2007 53.79 54.69 53.65 54.66 33,160,264 +0.81(+1.50%)
Sep 28, 2007 54.19 54.50 53.61 53.86 33,530,274 -0.24(-0.44%)
Sep 27, 2007 54.05 54.29 53.34 54.09 29,906,444 +0.35(+0.65%)
Sep 26, 2007 53.78 53.97 53.24 53.75 40,124,816 +0.24(+0.45%)
Sep 25, 2007 52.76 53.51 52.49 53.51 44,436,248 +0.13(+0.25%)
Sep 24, 2007 53.58 53.83 53.12 53.37 38,493,204 -0.34(-0.63%)
Sep 21, 2007 54.04 54.34 53.58 53.71 59,014,832 +0.13(+0.24%)
Sep 20, 2007 53.77 53.90 53.44 53.58 31,969,234 -0.02(-0.03%)
Sep 19, 2007 53.70 54.17 53.45 53.60 46,599,820 +0.21(+0.39%)
Sep 18, 2007 52.15 53.49 51.88 53.39 45,387,740 +1.45(+2.80%)
Sep 17, 2007 51.49 52.21 51.38 51.94 32,615,968 +0.34(+0.67%)
Sep 14, 2007 51.26 52.18 51.13 51.59 40,703,024 +0.03(+0.06%)
Sep 13, 2007 51.12 51.87 51.03 51.56 37,813,384 +0.56(+1.11%)
Sep 12, 2007 50.49 51.42 50.46 51.00 43,197,276 +0.41(+0.82%)
Sep 11, 2007 49.57 50.75 49.21 50.59 45,404,384 +1.21(+2.45%)
Sep 10, 2007 49.85 50.18 48.81 49.38 47,475,376 -0.52(-1.04%)
Sep 07, 2007 50.46 50.70 49.58 49.89 40,938,296 -1.01(-1.99%)
Sep 06, 2007 51.01 51.34 50.63 50.91 35,679,536 +0.16(+0.31%)
Sep 05, 2007 50.57 50.85 50.20 50.75 36,701,752 -0.01(-0.01%)
Sep 04, 2007 49.64 51.06 49.64 50.75 34,926,176 +0.87(+1.75%)
Aug 31, 2007 50.35 50.61 49.70 49.88 37,664,376 +0.19(+0.39%)
Aug 30, 2007 49.42 50.18 49.08 49.69 38,176,880 +0.10(+0.20%)
Aug 29, 2007 48.58 49.81 48.42 49.59 40,528,704 +1.30(+2.69%)
Aug 28, 2007 49.38 49.38 48.29 48.29 44,444,340 -1.23(-2.49%)
Aug 27, 2007 49.52 49.80 49.29 49.53 27,926,226 -0.33(-0.67%)
Aug 24, 2007 48.73 49.95 48.72 49.86 36,140,092 +1.13(+2.32%)
Aug 23, 2007 48.90 49.20 48.32 48.73 41,547,184 +0.10(+0.20%)
Aug 22, 2007 48.72 49.01 48.31 48.63 38,723,416 +0.25(+0.52%)
Aug 21, 2007 49.17 49.27 48.01 48.38 41,208,876 -0.80(-1.63%)
Aug 20, 2007 48.79 49.45 48.18 49.18 40,441,340 +0.23(+0.46%)
Aug 17, 2007 47.88 49.33 47.70 48.96 61,970,124 +2.02(+4.30%)
Aug 16, 2007 47.53 47.67 45.83 46.94 84,865,984 -0.59(-1.25%)
Aug 15, 2007 48.45 49.11 47.34 47.53 47,471,224 -0.84(-1.73%)
Aug 14, 2007 48.49 48.82 47.71 48.37 51,669,812 +0.12(+0.25%)
Aug 13, 2007 49.60 49.60 48.01 48.25 43,567,304 -0.93(-1.88%)
Aug 10, 2007 48.01 49.54 47.77 49.17 56,120,976 +0.53(+1.09%)
Aug 09, 2007 49.86 50.50 48.64 48.64 61,809,200 -2.50(-4.89%)
Aug 08, 2007 49.87 51.14 49.66 51.14 62,845,868 +1.28(+2.57%)
Aug 07, 2007 48.38 50.32 48.01 49.86 61,740,676 +1.26(+2.59%)
Aug 06, 2007 47.68 48.76 46.79 48.61 69,704,016 +0.85(+1.78%)
Aug 03, 2007 48.83 49.97 47.44 47.76 62,202,908 -1.80(-3.64%)
Aug 02, 2007 49.89 50.06 48.59 49.56 63,673,492 -0.38(-0.77%)
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.