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, 2011 47.99 49.28 47.96 49.23 55,446,656 +2.15(+4.56%)
Nov 29, 2011 46.76 47.43 46.59 47.08 32,303,598 +0.67(+1.44%)
Nov 28, 2011 46.41 46.82 46.10 46.41 32,924,880 +1.19(+2.63%)
Nov 25, 2011 45.60 46.02 45.22 45.22 16,756,916 -0.42(-0.91%)
Nov 23, 2011 45.92 46.09 45.61 45.64 38,128,292 -0.89(-1.91%)
Nov 22, 2011 46.74 47.18 46.44 46.53 30,905,504 -0.54(-1.14%)
Nov 21, 2011 46.83 47.32 46.55 47.07 33,015,184 -0.61(-1.27%)
Nov 18, 2011 47.87 48.15 47.19 47.67 37,760,936 +0.02(+0.05%)
Nov 17, 2011 47.81 48.60 47.18 47.65 42,428,300 -0.24(-0.50%)
Nov 16, 2011 47.88 48.80 47.77 47.89 33,297,806 -0.51(-1.06%)
Nov 15, 2011 48.26 48.86 48.04 48.40 31,823,740 +0.08(+0.16%)
Nov 14, 2011 48.67 48.80 47.97 48.32 22,206,618 -0.47(-0.95%)
Nov 11, 2011 48.73 48.93 48.55 48.79 24,732,062 +0.62(+1.30%)
Nov 10, 2011 48.06 48.36 47.51 48.16 30,506,710 +0.80(+1.69%)
Nov 09, 2011 47.67 48.30 47.14 47.36 39,429,288 -1.45(-2.97%)
Nov 08, 2011 48.50 48.88 48.12 48.81 31,086,876 +0.54(+1.12%)
Nov 07, 2011 47.95 48.36 47.52 48.27 29,585,054 +0.50(+1.06%)
Nov 04, 2011 47.49 47.82 47.07 47.77 29,907,510 -0.21(-0.43%)
Nov 03, 2011 47.57 48.06 47.11 47.97 40,242,052 +0.91(+1.93%)
Nov 02, 2011 47.07 47.20 46.54 47.07 35,769,304 +0.87(+1.88%)
Nov 01, 2011 46.12 46.91 45.90 46.20 58,920,536 -1.31(-2.75%)
Oct 31, 2011 49.03 49.06 47.45 47.50 50,294,568 -2.06(-4.16%)
Oct 28, 2011 49.27 49.88 48.93 49.57 35,762,960 -0.24(-0.49%)
Oct 27, 2011 49.83 50.00 49.09 49.81 58,351,344 +0.49(+1.00%)
Oct 26, 2011 48.76 49.44 48.23 49.32 44,663,520 +0.99(+2.05%)
Oct 25, 2011 48.56 48.96 48.09 48.33 38,517,904 -0.44(-0.91%)
Oct 24, 2011 48.62 48.97 48.39 48.77 32,646,484 +0.02(+0.05%)
Oct 21, 2011 48.42 48.76 48.17 48.75 45,789,504 +0.86(+1.80%)
Oct 20, 2011 47.64 48.13 47.35 47.88 36,536,960 +0.17(+0.36%)
Oct 19, 2011 47.80 48.20 47.40 47.71 34,373,260 -0.28(-0.58%)
Oct 18, 2011 47.19 48.37 46.85 47.99 39,251,740 +0.86(+1.83%)
Oct 17, 2011 47.37 47.75 46.91 47.13 30,963,572 -0.39(-0.82%)
Oct 14, 2011 46.90 47.59 46.88 47.52 29,378,584 +1.06(+2.28%)
Oct 13, 2011 46.37 46.71 46.14 46.46 32,121,040 -0.48(-1.02%)
Oct 12, 2011 46.68 47.24 46.42 46.94 36,555,892 +0.54(+1.17%)
Oct 11, 2011 46.10 46.64 46.06 46.40 29,348,762 -0.01(-0.01%)
Oct 10, 2011 45.46 46.41 45.41 46.40 33,621,076 +1.65(+3.70%)
Oct 07, 2011 45.30 45.33 44.43 44.75 38,753,164 -0.20(-0.45%)
Oct 06, 2011 44.37 45.02 44.37 44.95 40,881,956 -0.04(-0.08%)
Oct 05, 2011 44.21 45.02 43.93 44.99 46,420,692 +0.68(+1.54%)
Oct 04, 2011 42.74 44.50 42.10 44.30 59,918,596 +1.02(+2.36%)
Oct 03, 2011 43.74 44.47 43.28 43.28 50,946,120 -0.90(-2.04%)
Sep 30, 2011 44.26 45.38 44.18 44.18 50,829,856 -0.76(-1.69%)
Sep 29, 2011 44.48 45.04 44.21 44.94 45,557,168 +1.10(+2.51%)
Sep 28, 2011 44.06 45.20 43.71 43.84 42,783,160 -0.51(-1.15%)
Sep 27, 2011 44.61 45.22 44.06 44.35 43,869,868 +0.72(+1.66%)
Sep 26, 2011 42.59 43.73 42.28 43.63 49,877,952 +1.47(+3.48%)
Sep 23, 2011 41.65 42.65 41.32 42.16 43,698,700 +0.04(+0.10%)
Sep 22, 2011 42.55 42.86 41.47 42.12 71,051,664 -1.66(-3.79%)
Sep 21, 2011 44.94 45.19 43.70 43.78 39,131,948 -1.24(-2.76%)
Sep 20, 2011 44.94 45.61 44.68 45.02 33,567,216 +0.19(+0.42%)
Sep 19, 2011 44.35 45.08 44.10 44.83 32,584,356 -0.52(-1.14%)
Sep 16, 2011 45.33 45.47 44.76 45.35 56,966,772 +0.33(+0.73%)
Sep 15, 2011 44.67 45.05 44.21 45.02 35,928,096 +0.83(+1.89%)
Sep 14, 2011 43.78 44.87 43.29 44.19 42,783,904 +0.60(+1.38%)
Sep 13, 2011 43.65 43.79 43.08 43.59 37,521,152 -0.12(-0.26%)
Sep 12, 2011 42.79 43.73 42.50 43.70 43,077,884 +0.50(+1.17%)
Sep 09, 2011 43.90 44.15 42.94 43.20 45,977,172 -1.10(-2.49%)
Sep 08, 2011 44.65 45.22 44.13 44.30 36,879,188 -0.50(-1.13%)
Sep 07, 2011 43.95 44.80 43.65 44.80 37,986,516 +1.52(+3.51%)
Sep 06, 2011 42.67 43.39 42.53 43.28 41,753,468 -0.60(-1.37%)
Sep 02, 2011 43.87 44.22 43.50 43.88 34,638,724 -0.82(-1.84%)
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.