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 (%)
Jan 29, 2021 39.53 39.98 38.65 38.94 44,866,768 -1.06(-2.65%)
Jan 28, 2021 39.86 40.46 39.68 40.00 28,736,114 +0.62(+1.57%)
Jan 27, 2021 39.08 40.52 38.67 39.38 37,302,432 -0.45(-1.13%)
Jan 26, 2021 41.04 41.56 39.81 39.83 27,576,010 -0.89(-2.20%)
Jan 25, 2021 40.73 40.86 40.08 40.73 30,384,100 -0.46(-1.12%)
Jan 22, 2021 40.82 41.37 40.50 41.19 26,791,314 -0.59(-1.41%)
Jan 21, 2021 42.84 42.89 41.40 41.78 33,446,656 -1.23(-2.87%)
Jan 20, 2021 42.65 43.19 42.54 43.01 25,682,516 +0.60(+1.41%)
Jan 19, 2021 42.07 42.93 41.99 42.41 28,666,776 +0.82(+1.98%)
Jan 15, 2021 42.47 42.62 41.07 41.59 48,839,952 -2.10(-4.81%)
Jan 14, 2021 42.12 44.36 42.12 43.69 40,818,544 +1.64(+3.90%)
Jan 13, 2021 42.14 42.30 41.41 42.05 33,379,692 +0.47(+1.13%)
Jan 12, 2021 41.21 41.83 40.74 41.58 42,491,052 +0.90(+2.22%)
Jan 11, 2021 39.11 40.93 38.86 40.67 44,043,640 +1.20(+3.04%)
Jan 08, 2021 39.25 39.79 39.03 39.48 32,967,706 +0.43(+1.11%)
Jan 07, 2021 39.08 39.57 38.67 39.04 33,991,536 +0.30(+0.78%)
Jan 06, 2021 38.56 39.16 37.95 38.74 41,997,596 +0.96(+2.55%)
Jan 05, 2021 36.33 38.90 36.32 37.77 50,616,264 +1.74(+4.82%)
Jan 04, 2021 35.99 36.68 35.60 36.04 31,957,520 +0.24(+0.68%)
Dec 31, 2020 35.79 35.79 35.79 27,392,448 -0.33(-0.91%)
Dec 30, 2020 35.89 36.84 35.84 36.12 27,392,448 +0.29(+0.80%)
Dec 29, 2020 36.51 36.58 35.78 35.84 23,340,240 -0.41(-1.13%)
Dec 28, 2020 36.20 36.95 36.05 36.25 27,473,602 +0.12(+0.34%)
Dec 24, 2020 36.17 36.34 35.93 36.12 9,257,564 -0.15(-0.41%)
Dec 23, 2020 36.05 36.81 36.00 36.27 21,963,478 +0.46(+1.29%)
Dec 22, 2020 36.11 36.38 35.80 35.81 25,096,904 -0.62(-1.69%)
Dec 21, 2020 35.70 36.54 35.20 36.43 32,078,100 -0.68(-1.83%)
Dec 18, 2020 37.57 38.02 36.84 37.11 53,659,900 -0.65(-1.72%)
Dec 17, 2020 38.21 38.24 37.69 37.76 24,395,402 -0.19(-0.50%)
Dec 16, 2020 37.99 38.30 37.31 37.95 39,447,016 +0.57(+1.53%)
Dec 15, 2020 36.85 37.53 36.52 37.37 31,252,444 +0.71(+1.94%)
Dec 14, 2020 38.50 38.61 36.63 36.66 35,198,064 -1.37(-3.61%)
Dec 11, 2020 37.95 38.14 37.52 38.03 29,340,912 -0.18(-0.48%)
Dec 10, 2020 37.51 38.62 37.13 38.22 43,801,508 +1.05(+2.83%)
Dec 09, 2020 37.09 37.97 36.80 37.17 43,533,288 +0.49(+1.33%)
Dec 08, 2020 35.20 36.98 35.12 36.68 37,483,500 +1.16(+3.28%)
Dec 07, 2020 35.97 36.07 35.32 35.52 28,578,458 -0.68(-1.87%)
Dec 04, 2020 35.40 36.26 35.30 36.19 33,077,566 +1.28(+3.66%)
Dec 03, 2020 34.80 35.28 34.50 34.92 31,108,798 +0.23(+0.68%)
Dec 02, 2020 33.34 35.10 33.29 34.68 33,754,980 +1.25(+3.74%)
Dec 01, 2020 33.83 34.43 33.41 33.43 37,403,372 +0.32(+0.97%)
Nov 30, 2020 34.56 34.63 32.97 33.11 52,460,076 -1.79(-5.13%)
Nov 27, 2020 35.34 35.55 34.62 34.90 17,241,364 -0.54(-1.52%)
Nov 25, 2020 36.19 36.22 35.30 35.44 32,449,378 -1.02(-2.79%)
Nov 24, 2020 35.18 36.54 34.93 36.45 54,043,420 +2.21(+6.44%)
Nov 23, 2020 32.56 34.24 32.37 34.25 33,765,912 +2.17(+6.77%)
Nov 20, 2020 32.43 32.49 31.94 32.08 21,142,460 -0.40(-1.23%)
Nov 19, 2020 32.01 32.56 31.75 32.48 30,989,308 +0.16(+0.51%)
Nov 18, 2020 33.88 33.98 32.30 32.31 35,704,360 -1.27(-3.78%)
Nov 17, 2020 32.83 33.61 32.46 33.58 30,520,296 +0.44(+1.34%)
Nov 16, 2020 32.64 33.15 32.22 33.14 44,411,216 +1.81(+5.76%)
Nov 13, 2020 30.74 31.48 30.72 31.33 33,695,504 +0.74(+2.41%)
Nov 12, 2020 31.14 31.51 30.28 30.59 35,622,772 -1.09(-3.43%)
Nov 11, 2020 32.21 32.23 31.43 31.68 39,275,112 -0.33(-1.03%)
Nov 10, 2020 32.17 32.50 31.24 32.01 56,435,552 +0.69(+2.22%)
Nov 09, 2020 30.88 32.23 30.58 31.31 90,612,848 +3.52(+12.66%)
Nov 06, 2020 28.07 28.54 27.66 27.79 40,081,428 -0.33(-1.18%)
Nov 05, 2020 28.29 28.76 28.10 28.13 36,294,520 -0.05(-0.18%)
Nov 04, 2020 28.21 28.95 27.58 28.18 41,735,300 -0.15(-0.54%)
Nov 03, 2020 29.24 29.24 28.09 28.33 43,307,388 -0.49(-1.71%)
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.