Skip to main content

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 (%)
Nov 28, 2008 46.47 46.80 46.08 46.63 33,766,084 -0.43(-0.91%)
Nov 26, 2008 45.02 47.15 44.56 47.07 80,269,144 +1.62(+3.56%)
Nov 25, 2008 45.61 46.29 43.87 45.45 97,284,896 -0.40(-0.88%)
Nov 24, 2008 44.70 46.68 43.82 45.85 128,885,480 +1.74(+3.94%)
Nov 21, 2008 40.60 44.34 40.23 44.11 145,330,080 +4.25(+10.66%)
Nov 20, 2008 41.80 43.88 39.74 39.86 131,995,160 -2.86(-6.69%)
Nov 19, 2008 44.34 44.88 42.50 42.72 98,732,272 -1.69(-3.81%)
Nov 18, 2008 42.77 44.80 42.49 44.41 99,316,480 +1.72(+4.02%)
Nov 17, 2008 42.77 44.49 42.47 42.70 83,657,680 -0.17(-0.41%)
Nov 14, 2008 42.94 45.24 41.83 42.87 0 -1.01(-2.29%)
Nov 13, 2008 40.46 44.51 39.30 43.88 124,957,656 +3.77(+9.40%)
Nov 12, 2008 41.51 42.02 39.97 40.11 86,828,560 -2.16(-5.12%)
Nov 11, 2008 42.34 43.15 41.65 42.27 72,196,952 -0.80(-1.85%)
Nov 10, 2008 43.70 44.13 42.36 43.07 64,307,376 +0.04(+0.09%)
Nov 07, 2008 41.01 43.98 41.01 43.03 76,810,120 +2.32(+5.70%)
Nov 06, 2008 42.54 42.99 40.38 40.71 90,858,376 -2.17(-5.06%)
Nov 05, 2008 44.37 45.00 42.38 42.88 78,014,600 -2.21(-4.90%)
Nov 04, 2008 43.71 45.36 43.68 45.09 82,939,472 +1.86(+4.31%)
Nov 03, 2008 42.74 43.74 42.18 43.23 60,938,864 +0.10(+0.23%)
Oct 31, 2008 43.27 45.01 42.62 43.13 90,807,944 -0.54(-1.24%)
Oct 30, 2008 43.64 44.07 41.57 43.67 96,517,984 +0.23(+0.54%)
Oct 29, 2008 43.56 45.38 42.51 43.43 107,772,216 -0.12(-0.28%)
Oct 28, 2008 40.07 43.90 39.02 43.56 118,669,896 +5.10(+13.27%)
Oct 27, 2008 39.32 41.30 37.82 38.45 83,829,832 -1.72(-4.27%)
Oct 24, 2008 37.24 41.30 37.24 40.17 93,890,800 -0.79(-1.92%)
Oct 23, 2008 38.33 40.96 37.47 40.96 111,159,576 +3.39(+9.01%)
Oct 22, 2008 40.00 40.36 37.18 37.57 89,524,120 -4.03(-9.69%)
Oct 21, 2008 42.15 43.25 40.27 41.60 75,259,672 -2.03(-4.65%)
Oct 20, 2008 40.94 43.64 40.58 43.63 77,123,656 +4.04(+10.21%)
Oct 17, 2008 39.01 42.15 38.17 39.59 0 -0.82(-2.03%)
Oct 16, 2008 36.84 40.54 34.43 40.41 134,248,992 +4.13(+11.39%)
Oct 15, 2008 41.17 41.17 35.68 36.28 105,263,040 -5.88(-13.95%)
Oct 14, 2008 43.67 44.02 39.98 42.16 110,211,488 -0.36(-0.85%)
Oct 13, 2008 37.76 42.91 37.17 42.52 111,480,880 +6.24(+17.19%)
Oct 10, 2008 37.16 38.44 32.88 36.28 194,045,584 -3.28(-8.29%)
Oct 09, 2008 45.15 45.65 39.26 39.57 118,182,416 -5.14(-11.50%)
Oct 08, 2008 43.55 46.19 43.06 44.71 128,800,664 +0.45(+1.01%)
Oct 07, 2008 45.38 46.48 43.62 44.26 107,918,360 -0.73(-1.62%)
Oct 06, 2008 44.02 45.09 42.90 44.99 113,324,584 -0.36(-0.80%)
Oct 03, 2008 45.30 47.57 45.12 45.35 0 +0.26(+0.57%)
Oct 02, 2008 45.25 46.20 44.48 45.09 75,793,376 -0.63(-1.37%)
Oct 01, 2008 44.91 46.10 43.60 45.72 59,013,916 +0.54(+1.18%)
Sep 30, 2008 44.00 45.74 43.74 45.19 72,240,520 +2.09(+4.86%)
Sep 29, 2008 45.92 46.55 43.09 43.09 99,009,208 -3.83(-8.17%)
Sep 26, 2008 45.98 47.15 45.74 46.93 0 -0.01(-0.02%)
Sep 25, 2008 45.70 47.30 45.67 46.94 62,118,484 +1.54(+3.38%)
Sep 24, 2008 45.35 46.26 44.81 45.40 47,331,120 +0.20(+0.44%)
Sep 23, 2008 45.72 68.19 45.14 45.20 47,898,388 -0.69(-1.51%)
Sep 22, 2008 46.66 47.60 45.69 45.90 54,996,000 -0.42(-0.92%)
Sep 19, 2008 46.83 47.71 45.51 46.32 0 +1.08(+2.39%)
Sep 18, 2008 44.39 45.24 43.38 45.24 82,892,680 +1.44(+3.28%)
Sep 17, 2008 43.99 46.04 43.53 43.80 74,740,184 -0.67(-1.50%)
Sep 16, 2008 41.89 44.66 41.61 44.47 72,089,208 +1.85(+4.34%)
Sep 15, 2008 43.60 45.33 42.62 42.62 69,067,352 -2.47(-5.48%)
Sep 12, 2008 43.94 45.21 43.94 45.09 49,241,492 +1.13(+2.57%)
Sep 11, 2008 43.38 44.07 42.84 43.96 61,252,968 +0.18(+0.41%)
Sep 10, 2008 42.99 44.10 42.79 43.78 53,964,708 +1.16(+2.72%)
Sep 09, 2008 44.26 44.80 42.63 42.63 66,122,688 -2.04(-4.57%)
Sep 08, 2008 44.66 45.12 44.22 44.67 53,662,552 +0.67(+1.52%)
Sep 05, 2008 44.22 44.45 43.46 44.00 0 -0.30(-0.68%)
Sep 04, 2008 45.20 45.58 44.05 44.30 55,341,960 -1.09(-2.41%)
Sep 03, 2008 44.81 45.73 44.81 45.40 46,429,432 +0.41(+0.91%)
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.