Skip to main content

Exxon Mobil (NY: XOM )

110.54 +0.73 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 110.61 111.80 109.79 110.54 14,446,324 +0.73(+0.66%)
Nov 28, 2022 110.66 111.46 109.62 109.81 23,015,580 -3.40(-3.00%)
Nov 25, 2022 113.88 114.61 113.06 113.21 7,136,074 -0.40(-0.35%)
Nov 23, 2022 112.32 113.95 112.10 113.61 11,546,713 -0.57(-0.50%)
Nov 22, 2022 112.21 114.47 111.43 114.18 17,711,332 +3.21(+2.89%)
Nov 21, 2022 109.99 111.20 107.48 110.97 20,967,322 -1.11(-0.99%)
Nov 18, 2022 110.90 112.48 109.61 112.08 15,415,512 -0.98(-0.87%)
Nov 17, 2022 111.29 113.20 110.75 113.06 12,429,322 +0.15(+0.13%)
Nov 16, 2022 113.44 114.26 111.86 112.91 13,588,654 -1.22(-1.07%)
Nov 15, 2022 113.80 114.53 112.87 114.13 19,377,980 +0.76(+0.67%)
Nov 14, 2022 112.63 114.64 112.49 113.37 20,897,610 +0.33(+0.29%)
Nov 11, 2022 111.68 113.59 111.59 113.04 20,772,846 +3.42(+3.12%)
Nov 10, 2022 109.31 109.82 106.71 109.62 20,292,466 +1.59(+1.47%)
Nov 09, 2022 112.20 112.38 107.70 108.03 19,670,048 -5.06(-4.47%)
Nov 08, 2022 112.57 113.75 111.70 113.09 14,772,857 +0.36(+0.32%)
Nov 07, 2022 111.51 113.08 111.23 112.73 16,117,400 +1.32(+1.18%)
Nov 04, 2022 112.10 112.59 109.92 111.41 17,682,880 +1.20(+1.09%)
Nov 03, 2022 107.71 110.93 107.44 110.21 17,237,020 +1.48(+1.36%)
Nov 02, 2022 110.69 111.20 108.44 108.73 20,825,256 -2.28(-2.05%)
Nov 01, 2022 111.47 111.67 109.77 111.02 22,393,694 +1.09(+0.99%)
Oct 31, 2022 108.63 112.01 108.57 109.92 26,613,232 +0.11(+0.10%)
Oct 28, 2022 108.59 110.32 107.26 109.82 28,396,432 +3.12(+2.93%)
Oct 27, 2022 107.54 108.70 106.56 106.69 18,337,756 +0.41(+0.38%)
Oct 26, 2022 105.41 106.97 105.15 106.28 17,530,136 +1.25(+1.19%)
Oct 25, 2022 105.56 106.47 104.23 105.03 15,840,317 -0.71(-0.68%)
Oct 24, 2022 104.82 106.82 104.28 105.75 17,161,020 +0.73(+0.70%)
Oct 21, 2022 103.62 105.55 103.08 105.02 23,008,514 +1.92(+1.86%)
Oct 20, 2022 103.49 104.16 102.58 103.10 17,788,918 +0.14(+0.14%)
Oct 19, 2022 100.44 103.16 100.42 102.96 21,080,934 +2.97(+2.97%)
Oct 18, 2022 100.73 101.53 98.44 100.00 14,176,302 +0.18(+0.18%)
Oct 17, 2022 100.26 101.16 99.70 99.82 14,395,941 +1.42(+1.44%)
Oct 14, 2022 100.31 101.42 98.25 98.40 15,352,245 -2.66(-2.63%)
Oct 13, 2022 96.77 101.63 96.62 101.06 22,221,944 +3.41(+3.49%)
Oct 12, 2022 96.72 98.12 96.45 97.64 12,736,420 +0.43(+0.44%)
Oct 11, 2022 96.44 98.96 95.98 97.22 17,946,580 -0.83(-0.85%)
Oct 10, 2022 100.68 101.22 97.93 98.05 16,919,786 -2.17(-2.17%)
Oct 07, 2022 101.37 102.49 99.38 100.22 24,705,630 -1.02(-1.01%)
Oct 06, 2022 97.68 101.36 97.54 101.25 29,350,938 +2.92(+2.97%)
Oct 05, 2022 94.99 99.19 94.90 98.33 35,116,596 +3.82(+4.04%)
Oct 04, 2022 92.50 94.60 91.97 94.51 22,308,870 +3.32(+3.64%)
Oct 03, 2022 89.32 91.62 89.00 91.19 24,071,586 +4.57(+5.28%)
Sep 30, 2022 87.47 88.33 86.61 86.61 21,529,530 -1.36(-1.54%)
Sep 29, 2022 87.48 88.64 86.43 87.97 18,035,696 -0.18(-0.20%)
Sep 28, 2022 85.43 88.59 85.23 88.15 19,698,284 +3.10(+3.64%)
Sep 27, 2022 84.93 86.26 84.13 85.06 17,458,952 +1.75(+2.10%)
Sep 26, 2022 84.22 85.53 83.22 83.31 22,219,550 -1.76(-2.06%)
Sep 23, 2022 86.80 86.80 84.17 85.07 27,962,124 -4.78(-5.32%)
Sep 22, 2022 91.46 91.92 89.80 89.85 16,268,788 -0.38(-0.42%)
Sep 21, 2022 92.82 93.13 90.14 90.22 17,465,782 -1.48(-1.61%)
Sep 20, 2022 91.99 92.18 90.91 91.70 14,828,572 -0.75(-0.82%)
Sep 19, 2022 90.28 92.74 90.27 92.46 15,463,268 -0.01(-0.01%)
Sep 16, 2022 94.31 94.58 91.27 92.47 38,179,756 -1.61(-1.71%)
Sep 15, 2022 95.45 95.77 93.30 94.07 21,259,510 -2.82(-2.91%)
Sep 14, 2022 95.42 97.77 95.38 96.89 22,861,192 +2.32(+2.45%)
Sep 13, 2022 95.84 97.00 94.15 94.57 18,374,048 -2.26(-2.34%)
Sep 12, 2022 96.87 98.40 96.10 96.83 16,246,540 +1.10(+1.15%)
Sep 09, 2022 95.75 96.23 94.56 95.73 17,299,750 +1.58(+1.68%)
Sep 08, 2022 93.90 94.66 92.97 94.15 18,909,796 +0.76(+0.82%)
Sep 07, 2022 92.45 93.84 91.56 93.39 16,403,320 -0.80(-0.85%)
Sep 06, 2022 95.39 95.82 93.76 94.19 19,354,496 -0.63(-0.67%)
Sep 02, 2022 95.58 96.02 94.35 94.83 18,371,298 +1.71(+1.83%)
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.