Skip to main content

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 (%)
Nov 30, 2017 60.75 61.45 60.72 61.37 25,231,384 +0.75(+1.24%)
Nov 29, 2017 60.65 60.04 60.62 13,178,779 +0.44(+0.73%)
Nov 28, 2017 59.99 60.42 59.91 60.18 13,292,345 +0.41(+0.69%)
Nov 27, 2017 59.92 59.98 59.70 59.77 12,387,087 -0.23(-0.38%)
Nov 24, 2017 60.01 60.20 59.85 59.99 5,226,626 +0.24(+0.39%)
Nov 22, 2017 59.80 59.98 59.72 59.76 10,777,693 +0.17(+0.28%)
Nov 21, 2017 59.46 59.87 59.42 59.59 11,987,904 +0.24(+0.40%)
Nov 20, 2017 59.12 59.42 58.96 59.35 11,492,513 +0.23(+0.39%)
Nov 17, 2017 59.18 59.44 59.07 59.13 12,941,951 -0.24(-0.40%)
Nov 16, 2017 59.27 59.58 59.06 59.36 14,174,349 -0.48(-0.80%)
Nov 15, 2017 60.24 60.49 59.80 59.84 13,114,486 -0.76(-1.25%)
Nov 14, 2017 60.73 60.98 60.49 60.60 12,553,272 -0.48(-0.78%)
Nov 13, 2017 60.90 61.23 60.86 61.08 9,120,099 -0.04(-0.06%)
Nov 10, 2017 61.17 61.22 60.73 61.12 11,798,269 -0.19(-0.31%)
Nov 09, 2017 60.82 61.43 60.66 61.31 14,420,468 +0.37(+0.60%)
Nov 08, 2017 60.86 60.96 60.50 60.94 11,904,185 -0.08(-0.13%)
Nov 07, 2017 61.14 61.20 60.62 61.02 11,547,707 -0.12(-0.20%)
Nov 06, 2017 60.82 61.23 60.64 61.15 12,703,804 +0.42(+0.69%)
Nov 03, 2017 60.91 61.07 60.72 60.73 9,455,573 -0.26(-0.42%)
Nov 02, 2017 61.04 61.11 60.53 60.99 10,647,792 -0.25(-0.41%)
Nov 01, 2017 60.88 61.28 60.79 61.23 12,915,993 +0.38(+0.62%)
Oct 31, 2017 61.07 61.09 60.72 60.85 13,360,082 -0.14(-0.23%)
Oct 30, 2017 61.12 61.29 60.90 60.99 10,698,710 -0.12(-0.20%)
Oct 27, 2017 60.60 61.50 59.88 61.12 20,361,896 +0.18(+0.29%)
Oct 26, 2017 60.87 61.07 60.68 60.94 12,536,677 +0.22(+0.36%)
Oct 25, 2017 60.93 61.13 60.56 60.72 12,536,915 -0.22(-0.36%)
Oct 24, 2017 61.00 61.19 60.82 60.94 10,342,647 +0.17(+0.28%)
Oct 23, 2017 60.71 61.15 60.63 60.77 13,463,674 +0.09(+0.16%)
Oct 20, 2017 60.49 60.69 60.32 60.68 13,113,367 +0.27(+0.45%)
Oct 19, 2017 60.12 60.63 60.11 60.41 10,882,683 -0.01(-0.02%)
Oct 18, 2017 60.57 60.88 60.26 60.42 8,720,790 -0.15(-0.24%)
Oct 17, 2017 60.33 60.58 60.26 60.57 8,826,044 +0.11(+0.18%)
Oct 16, 2017 60.38 60.56 60.26 60.46 7,853,306 +0.29(+0.49%)
Oct 13, 2017 60.40 60.66 60.13 60.17 9,834,315 -0.01(-0.02%)
Oct 12, 2017 60.09 60.23 59.99 60.18 9,104,790 -0.12(-0.21%)
Oct 11, 2017 59.99 60.41 59.97 60.31 9,609,890 +0.25(+0.41%)
Oct 10, 2017 60.12 60.40 59.93 60.06 9,886,976 +0.17(+0.28%)
Oct 09, 2017 59.75 60.00 59.74 59.89 10,258,673 +0.23(+0.39%)
Oct 06, 2017 59.70 59.79 59.40 59.66 8,314,764 -0.23(-0.38%)
Oct 05, 2017 59.66 60.04 59.57 59.88 10,102,231 +0.17(+0.28%)
Oct 04, 2017 59.72 59.77 59.47 59.72 8,707,132 +0.02(+0.04%)
Oct 03, 2017 59.44 59.85 59.36 59.69 8,328,940 +0.09(+0.16%)
Oct 02, 2017 59.36 59.74 59.32 59.60 9,283,413 -0.26(-0.43%)
Sep 29, 2017 59.82 59.91 59.56 59.85 13,620,016 -0.15(-0.26%)
Sep 28, 2017 59.60 60.20 59.55 60.01 21,341,870 +0.55(+0.93%)
Sep 27, 2017 59.47 59.45 13,319,064 +0.39(+0.67%)
Sep 26, 2017 58.93 59.13 58.82 59.06 11,991,459 -0.07(-0.11%)
Sep 25, 2017 58.43 59.14 58.39 59.12 14,376,590 +0.77(+1.33%)
Sep 22, 2017 58.20 58.63 58.17 58.35 13,978,593 +0.02(+0.04%)
Sep 21, 2017 58.77 58.80 58.23 58.33 16,414,270 -0.48(-0.82%)
Sep 20, 2017 58.61 58.89 58.60 58.81 14,527,929 +0.24(+0.41%)
Sep 19, 2017 58.45 58.69 58.40 58.57 12,705,870 +0.09(+0.16%)
Sep 18, 2017 58.25 58.51 58.19 58.47 11,771,157 +0.01(+0.02%)
Sep 15, 2017 58.50 58.56 58.08 58.46 21,974,632 -0.01(-0.02%)
Sep 14, 2017 58.30 58.58 58.24 58.47 12,419,065 +0.23(+0.40%)
Sep 13, 2017 58.04 58.24 57.96 58.24 11,463,559 +0.20(+0.34%)
Sep 12, 2017 57.97 58.18 57.85 58.04 10,468,963 +0.18(+0.32%)
Sep 11, 2017 57.98 57.98 57.60 57.86 17,745,036 +0.31(+0.55%)
Sep 08, 2017 57.69 57.71 57.41 57.55 11,554,606 -0.15(-0.27%)
Sep 07, 2017 57.69 57.92 57.40 57.70 13,472,031 +0.18(+0.32%)
Sep 06, 2017 56.87 57.84 56.64 57.52 25,440,832 +1.17(+2.07%)
Sep 05, 2017 55.95 56.48 55.93 56.35 17,511,056 +0.45(+0.80%)
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.