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 (%)
Dec 30, 2016 64.05 64.05 64.05 0 -0.06(-0.10%)
Dec 29, 2016 63.94 64.29 63.89 64.12 9,418,822 +0.04(+0.06%)
Dec 28, 2016 64.35 64.66 64.05 64.08 9,505,913 -0.32(-0.50%)
Dec 27, 2016 64.46 64.66 64.28 64.40 6,923,780 +0.03(+0.04%)
Dec 23, 2016 64.37 64.37 64.37 0 -0.11(-0.18%)
Dec 22, 2016 63.88 64.51 63.88 64.49 11,277,550 +0.42(+0.65%)
Dec 21, 2016 64.35 64.51 64.00 64.07 10,298,040 -0.11(-0.17%)
Dec 20, 2016 64.23 64.47 64.07 64.17 10,175,168 +0.01(+0.01%)
Dec 19, 2016 64.85 64.96 64.01 64.17 13,632,450 -0.54(-0.83%)
Dec 16, 2016 64.95 65.05 64.32 64.71 28,972,670 +0.21(+0.32%)
Dec 15, 2016 63.94 64.56 63.70 64.50 15,719,082 +0.22(+0.34%)
Dec 14, 2016 65.47 65.48 63.99 64.28 23,001,086 -1.42(-2.16%)
Dec 13, 2016 65.21 66.15 64.70 65.70 25,702,570 +1.14(+1.76%)
Dec 12, 2016 63.97 64.93 63.97 64.56 21,901,050 +1.41(+2.22%)
Dec 09, 2016 62.90 63.16 62.58 63.16 11,303,728 +0.48(+0.77%)
Dec 08, 2016 62.48 63.05 62.20 62.68 12,723,889 +0.18(+0.28%)
Dec 07, 2016 62.19 62.56 61.88 62.50 15,358,811 +0.36(+0.58%)
Dec 06, 2016 61.93 62.36 61.53 62.14 15,895,669 +0.06(+0.09%)
Dec 05, 2016 62.02 62.32 61.68 62.08 16,517,023 +0.31(+0.51%)
Dec 02, 2016 61.87 62.44 61.46 61.77 13,678,088 -0.14(-0.23%)
Dec 01, 2016 62.44 62.80 61.91 61.91 18,323,204 -0.04(-0.07%)
Nov 30, 2016 62.17 62.58 61.88 61.95 31,946,804 +0.99(+1.63%)
Nov 29, 2016 60.62 61.08 60.38 60.96 12,937,360 -0.40(-0.66%)
Nov 28, 2016 61.70 61.84 61.29 61.36 10,466,637 -0.46(-0.75%)
Nov 25, 2016 61.53 61.84 61.41 61.82 7,106,386 +0.14(+0.23%)
Nov 23, 2016 61.68 61.68 61.68 0 +0.17(+0.28%)
Nov 22, 2016 61.52 61.91 61.01 61.51 13,231,910 +0.13(+0.22%)
Nov 21, 2016 61.34 61.52 61.13 61.38 12,470,006 +0.86(+1.42%)
Nov 18, 2016 60.47 60.78 60.20 60.52 11,918,287 +0.04(+0.06%)
Nov 17, 2016 61.34 61.65 60.33 60.48 11,547,065 -0.37(-0.61%)
Nov 16, 2016 61.55 61.58 60.73 60.85 11,480,494 -0.76(-1.23%)
Nov 15, 2016 60.87 61.78 60.87 61.61 18,152,962 +1.09(+1.81%)
Nov 14, 2016 60.53 60.78 59.84 60.52 17,730,192 -0.28(-0.46%)
Nov 11, 2016 61.41 61.55 60.24 60.80 19,463,382 -0.98(-1.59%)
Nov 10, 2016 60.97 62.44 60.79 61.77 19,877,602 +0.57(+0.93%)
Nov 09, 2016 59.65 61.53 59.37 61.21 22,402,922 +0.67(+1.10%)
Nov 08, 2016 60.13 60.91 59.96 60.54 13,694,818 +0.43(+0.72%)
Nov 07, 2016 59.43 60.12 59.37 60.11 19,272,850 +1.32(+2.25%)
Nov 04, 2016 58.83 59.32 58.22 58.78 19,728,060 -0.06(-0.11%)
Nov 03, 2016 58.86 59.00 58.42 58.85 12,562,108 +0.15(+0.25%)
Nov 02, 2016 58.59 59.00 58.34 58.70 15,959,294 -0.14(-0.24%)
Nov 01, 2016 58.74 59.03 58.57 58.84 18,552,778 +0.23(+0.40%)
Oct 31, 2016 59.00 59.37 58.38 58.61 23,686,656 -1.03(-1.72%)
Oct 28, 2016 59.99 60.75 59.19 59.64 27,113,486 -1.51(-2.46%)
Oct 27, 2016 61.39 61.66 61.06 61.14 12,894,054 -0.12(-0.20%)
Oct 26, 2016 60.67 61.51 60.46 61.26 12,066,129 +0.26(+0.43%)
Oct 25, 2016 60.97 61.65 60.92 61.00 9,718,063 -0.13(-0.22%)
Oct 24, 2016 61.01 61.42 60.54 61.13 11,877,459 +0.20(+0.33%)
Oct 21, 2016 60.79 61.07 60.28 60.93 15,262,802 -0.41(-0.68%)
Oct 20, 2016 61.05 61.55 60.92 61.35 9,760,665 +0.03(+0.05%)
Oct 19, 2016 61.33 61.80 61.13 61.32 13,324,731 +0.28(+0.46%)
Oct 18, 2016 61.32 61.43 60.76 61.04 7,718,453 +0.16(+0.27%)
Oct 17, 2016 60.83 61.05 60.54 60.87 10,325,345 +0.00(+0.00%)
Oct 14, 2016 61.33 61.57 60.83 60.87 11,361,131 -0.01(-0.02%)
Oct 13, 2016 60.74 61.11 60.09 60.89 14,060,233 -0.40(-0.65%)
Oct 12, 2016 61.35 61.70 60.97 61.29 11,618,270 -0.43(-0.70%)
Oct 11, 2016 61.96 62.03 61.41 61.72 13,233,944 -0.49(-0.79%)
Oct 10, 2016 61.58 62.37 61.56 62.21 14,301,241 +1.20(+1.96%)
Oct 07, 2016 61.16 61.48 60.79 61.01 9,403,915 -0.21(-0.34%)
Oct 06, 2016 61.37 61.53 60.80 61.23 10,972,466 +0.03(+0.05%)
Oct 05, 2016 61.08 61.32 60.99 61.20 12,504,915 +0.53(+0.87%)
Oct 04, 2016 61.46 61.55 60.54 60.67 11,687,933 -0.56(-0.92%)
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.