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 (%)
Aug 31, 2020 34.45 34.52 33.82 33.88 29,790,794 -0.61(-1.77%)
Aug 28, 2020 33.77 34.69 33.70 34.49 39,492,060 +0.81(+2.39%)
Aug 27, 2020 33.91 34.16 33.32 33.69 37,777,804 -0.23(-0.67%)
Aug 26, 2020 34.45 34.61 33.91 33.92 31,594,342 -0.74(-2.13%)
Aug 25, 2020 35.31 35.65 34.50 34.65 36,885,208 -1.14(-3.17%)
Aug 24, 2020 34.99 36.04 34.83 35.79 21,413,962 +1.03(+2.95%)
Aug 21, 2020 35.01 35.04 34.51 34.76 30,102,654 -0.26(-0.75%)
Aug 20, 2020 35.34 35.50 35.01 35.03 18,487,126 -0.54(-1.53%)
Aug 19, 2020 35.90 36.15 35.49 35.57 17,064,716 -0.40(-1.11%)
Aug 18, 2020 36.10 36.61 35.85 35.97 15,348,946 -0.18(-0.49%)
Aug 17, 2020 36.59 36.59 36.00 36.15 18,341,652 -0.47(-1.30%)
Aug 14, 2020 36.11 36.69 35.95 36.62 16,038,422 +0.16(+0.44%)
Aug 13, 2020 36.87 37.19 36.38 36.46 20,440,620 -0.92(-2.45%)
Aug 12, 2020 37.69 38.10 36.98 37.37 26,549,616 -0.01(-0.02%)
Aug 11, 2020 37.82 38.59 37.18 37.38 34,846,384 +0.38(+1.03%)
Aug 10, 2020 36.57 37.08 36.24 37.00 29,313,122 +0.89(+2.46%)
Aug 07, 2020 35.94 36.18 35.59 36.11 22,564,814 -0.17(-0.46%)
Aug 06, 2020 36.08 36.49 35.95 36.28 17,359,480 -0.17(-0.48%)
Aug 05, 2020 36.70 36.83 36.19 36.45 20,975,914 +0.32(+0.87%)
Aug 04, 2020 35.20 36.24 35.11 36.14 21,316,892 +1.01(+2.89%)
Aug 03, 2020 34.96 35.33 34.47 35.12 27,711,664 +0.14(+0.40%)
Jul 31, 2020 34.22 35.06 34.01 34.98 38,642,360 +0.17(+0.50%)
Jul 30, 2020 35.85 35.90 34.77 34.81 35,949,860 -1.80(-4.91%)
Jul 29, 2020 36.34 36.65 36.03 36.60 17,007,304 +0.40(+1.10%)
Jul 28, 2020 36.50 36.78 36.13 36.20 23,082,256 -0.43(-1.18%)
Jul 27, 2020 35.94 36.65 35.72 36.63 22,306,754 +0.53(+1.47%)
Jul 24, 2020 36.48 36.93 35.90 36.10 19,746,784 -0.22(-0.62%)
Jul 23, 2020 36.08 36.43 35.76 36.33 21,573,290 +0.07(+0.21%)
Jul 22, 2020 36.70 36.70 36.05 36.25 25,670,262 -0.86(-2.33%)
Jul 21, 2020 35.87 37.57 35.84 37.12 34,675,684 +1.79(+5.06%)
Jul 20, 2020 35.92 36.17 35.30 35.33 22,304,842 -0.85(-2.34%)
Jul 17, 2020 36.85 37.15 36.07 36.18 21,610,994 -0.63(-1.72%)
Jul 16, 2020 36.83 37.25 36.40 36.81 17,650,048 -0.29(-0.78%)
Jul 15, 2020 37.43 37.48 36.75 37.10 20,846,730 +0.47(+1.27%)
Jul 14, 2020 35.35 36.73 35.13 36.63 25,727,614 +1.17(+3.31%)
Jul 13, 2020 35.73 35.99 35.10 35.46 24,089,284 +0.01(+0.02%)
Jul 10, 2020 34.18 35.50 34.17 35.45 22,796,982 +1.07(+3.12%)
Jul 09, 2020 35.66 35.83 34.32 34.38 31,111,172 -1.50(-4.17%)
Jul 08, 2020 35.87 36.52 35.61 35.88 21,993,846 -0.07(-0.19%)
Jul 07, 2020 36.49 36.58 35.84 35.95 20,932,944 -0.96(-2.59%)
Jul 06, 2020 37.13 37.47 36.44 36.90 27,281,676 +0.26(+0.70%)
Jul 02, 2020 37.09 37.56 36.52 36.64 21,913,536 +0.31(+0.85%)
Jul 01, 2020 36.98 37.72 36.30 36.34 20,792,100 -0.84(-2.26%)
Jun 30, 2020 36.10 37.38 35.88 37.18 26,642,882 +0.33(+0.90%)
Jun 29, 2020 36.42 37.06 36.19 36.84 20,507,972 +0.58(+1.60%)
Jun 26, 2020 37.31 37.36 36.16 36.26 37,915,176 -1.29(-3.43%)
Jun 25, 2020 36.62 37.61 36.32 37.55 23,278,402 +0.56(+1.51%)
Jun 24, 2020 38.16 38.21 36.78 36.99 33,217,772 -1.83(-4.71%)
Jun 23, 2020 38.99 39.25 38.66 38.82 22,751,626 +0.23(+0.60%)
Jun 22, 2020 37.98 38.61 37.74 38.59 21,096,610 +0.37(+0.96%)
Jun 19, 2020 40.08 40.12 38.22 38.22 58,824,128 -0.78(-2.00%)
Jun 18, 2020 38.33 39.34 38.05 39.00 25,810,584 +0.24(+0.62%)
Jun 17, 2020 39.90 40.01 38.74 38.76 23,171,524 -1.31(-3.26%)
Jun 16, 2020 41.21 41.36 39.27 40.07 31,506,468 +0.88(+2.25%)
Jun 15, 2020 37.70 39.70 37.20 39.19 33,585,352 -0.02(-0.06%)
Jun 12, 2020 39.94 40.42 38.16 39.21 37,265,100 +0.82(+2.14%)
Jun 11, 2020 39.51 40.60 38.32 38.39 47,116,184 -3.72(-8.83%)
Jun 10, 2020 44.47 44.47 42.06 42.10 37,456,716 -2.39(-5.36%)
Jun 09, 2020 43.96 44.86 43.60 44.49 32,808,222 -1.01(-2.23%)
Jun 08, 2020 45.49 46.02 44.44 45.50 40,370,228 +1.38(+3.13%)
Jun 05, 2020 42.94 44.43 42.89 44.12 49,716,596 +3.31(+8.11%)
Jun 04, 2020 40.63 40.86 40.03 40.82 22,527,868 -0.12(-0.28%)
Jun 03, 2020 39.90 41.07 39.86 40.93 28,155,278 +1.60(+4.08%)
Jun 02, 2020 38.95 39.44 38.86 39.33 26,843,768 +0.86(+2.23%)
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.