Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exxon Mobil (NY: XOM )

118.46 -1.22 (-1.02%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 106.89 107.24 105.21 106.70 24,160,544 +0.77(+0.72%)
Nov 29, 2022 106.00 107.14 105.22 105.93 15,074,404 +0.70(+0.66%)
Nov 28, 2022 106.05 106.82 105.05 105.23 24,016,224 -3.26(-3.00%)
Nov 25, 2022 109.14 109.83 108.35 108.49 7,446,327 -0.38(-0.35%)
Nov 23, 2022 107.64 109.20 107.43 108.88 12,048,727 -0.55(-0.50%)
Nov 22, 2022 107.53 109.70 106.79 109.42 18,481,364 +3.08(+2.89%)
Nov 21, 2022 105.41 106.57 103.00 106.35 21,878,914 -1.06(-0.99%)
Nov 18, 2022 106.28 107.79 105.04 107.41 16,085,729 -0.94(-0.87%)
Nov 17, 2022 106.65 108.48 106.14 108.35 12,969,709 +0.14(+0.13%)
Nov 16, 2022 108.71 109.50 107.20 108.21 14,179,445 -1.17(-1.07%)
Nov 15, 2022 109.06 109.76 108.17 109.38 20,220,472 +0.73(+0.67%)
Nov 14, 2022 107.94 109.86 107.80 108.65 21,806,170 +0.32(+0.29%)
Nov 11, 2022 107.03 108.85 106.94 108.33 21,675,982 +3.28(+3.12%)
Nov 10, 2022 104.76 105.24 102.27 105.05 21,174,718 +1.52(+1.47%)
Nov 09, 2022 107.52 107.69 103.22 103.53 20,525,238 -4.85(-4.47%)
Nov 08, 2022 107.88 109.01 107.04 108.38 15,415,133 +0.34(+0.32%)
Nov 07, 2022 106.87 108.37 106.60 108.03 16,818,132 +1.26(+1.18%)
Nov 04, 2022 107.43 107.90 105.34 106.77 18,451,674 +1.15(+1.09%)
Nov 03, 2022 103.22 106.31 102.97 105.62 17,986,430 +1.42(+1.36%)
Nov 02, 2022 106.08 106.57 103.92 104.20 21,730,670 -2.19(-2.06%)
Nov 01, 2022 106.83 107.02 105.19 106.39 23,367,300 +1.05(+0.99%)
Oct 31, 2022 104.10 107.34 104.04 105.34 27,770,288 +0.11(+0.10%)
Oct 28, 2022 104.06 105.72 102.79 105.24 29,631,018 +2.99(+2.93%)
Oct 27, 2022 103.06 104.18 102.12 102.25 19,135,022 +0.39(+0.38%)
Oct 26, 2022 101.02 102.51 100.77 101.86 18,292,290 +1.20(+1.19%)
Oct 25, 2022 101.16 102.04 99.89 100.66 16,529,002 -0.69(-0.68%)
Oct 24, 2022 100.45 102.37 99.94 101.34 17,907,124 +0.70(+0.70%)
Oct 21, 2022 99.30 101.15 98.78 100.64 24,008,850 +1.83(+1.86%)
Oct 20, 2022 99.18 99.82 98.31 98.80 18,562,322 +0.13(+0.13%)
Oct 19, 2022 96.26 98.86 96.24 98.67 21,997,464 +2.84(+2.97%)
Oct 18, 2022 96.53 97.30 94.34 95.83 14,792,642 +0.17(+0.18%)
Oct 17, 2022 96.09 96.94 95.54 95.66 15,021,830 +1.36(+1.44%)
Oct 14, 2022 96.13 97.20 94.16 94.30 16,019,711 -2.55(-2.63%)
Oct 13, 2022 92.74 97.40 92.60 96.85 23,188,082 +3.27(+3.49%)
Oct 12, 2022 92.69 94.03 92.43 93.58 13,290,159 +0.41(+0.44%)
Oct 11, 2022 92.43 94.84 91.98 93.17 18,726,840 -0.80(-0.85%)
Oct 10, 2022 96.48 97.00 93.85 93.97 17,655,404 -2.08(-2.17%)
Oct 07, 2022 97.15 98.22 95.24 96.05 25,779,750 -0.98(-1.01%)
Oct 06, 2022 93.61 97.14 93.48 97.03 30,627,020 +2.80(+2.97%)
Oct 05, 2022 91.03 95.06 90.94 94.23 36,643,352 +3.66(+4.04%)
Oct 04, 2022 88.64 90.66 88.14 90.57 23,278,786 +3.18(+3.64%)
Oct 03, 2022 85.60 87.80 85.30 87.39 25,118,140 +4.38(+5.28%)
Sep 30, 2022 83.82 84.65 83.00 83.00 22,465,564 -1.30(-1.54%)
Sep 29, 2022 83.83 84.95 82.83 84.31 18,819,830 -0.17(-0.20%)
Sep 28, 2022 81.87 84.90 81.68 84.48 20,554,700 +2.97(+3.64%)
Sep 27, 2022 81.39 82.67 80.63 81.51 18,218,010 +1.67(+2.10%)
Sep 26, 2022 80.71 81.97 79.75 79.84 23,185,584 -1.68(-2.06%)
Sep 23, 2022 83.18 83.18 80.67 81.52 29,177,826 -4.58(-5.32%)
Sep 22, 2022 87.65 88.09 86.06 86.10 16,976,102 -0.36(-0.42%)
Sep 21, 2022 88.96 89.25 86.39 86.46 18,225,138 -1.42(-1.61%)
Sep 20, 2022 88.16 88.34 87.12 87.88 15,473,270 -0.72(-0.82%)
Sep 19, 2022 86.52 88.88 86.51 88.60 16,135,561 -0.01(-0.01%)
Sep 16, 2022 90.38 90.64 87.46 88.61 39,839,688 -1.54(-1.71%)
Sep 15, 2022 91.47 91.78 89.41 90.15 22,183,804 -2.70(-2.91%)
Sep 14, 2022 91.45 93.70 91.41 92.85 23,855,122 +2.22(+2.45%)
Sep 13, 2022 91.85 92.96 90.23 90.63 19,172,892 -2.17(-2.34%)
Sep 12, 2022 92.83 94.30 92.10 92.80 16,952,886 +1.06(+1.15%)
Sep 09, 2022 91.76 92.22 90.62 91.74 18,051,888 +1.51(+1.68%)
Sep 08, 2022 89.99 90.71 89.10 90.23 19,731,934 +0.73(+0.82%)
Sep 07, 2022 88.59 89.93 87.75 89.50 17,116,484 -0.77(-0.85%)
Sep 06, 2022 91.42 91.83 89.85 90.27 20,195,966 -0.61(-0.67%)
Sep 02, 2022 91.60 92.02 90.42 90.88 19,170,022 +1.64(+1.83%)
Sep 01, 2022 89.76 90.38 87.74 89.24 17,272,346 -1.64(-1.80%)
Aug 31, 2022 89.39 92.06 88.97 90.88 19,301,024 -0.68(-0.75%)
Aug 30, 2022 93.51 93.76 91.09 91.56 17,970,582 -3.62(-3.81%)
Aug 29, 2022 93.34 96.55 93.30 95.18 24,258,374 +2.14(+2.30%)
Aug 26, 2022 93.90 94.98 92.62 93.04 16,337,097 -1.16(-1.23%)
Aug 25, 2022 94.04 94.94 93.26 94.20 16,096,744 +0.48(+0.52%)
Aug 24, 2022 93.18 94.08 92.56 93.72 17,931,990 +0.55(+0.59%)
Aug 23, 2022 90.84 93.56 90.74 93.17 24,995,262 +3.79(+4.24%)
Aug 22, 2022 88.81 89.83 87.33 89.37 16,845,736 -0.07(-0.07%)
Aug 19, 2022 89.52 90.50 89.17 89.44 16,965,316 -0.29(-0.32%)
Aug 18, 2022 88.56 90.61 88.50 89.73 18,686,992 +2.07(+2.36%)
Aug 17, 2022 86.77 88.61 86.44 87.65 14,384,182 +0.70(+0.81%)
Aug 16, 2022 87.49 88.31 86.79 86.95 14,757,807 -0.82(-0.93%)
Aug 15, 2022 86.07 88.16 85.24 87.77 21,826,010 -1.60(-1.79%)
Aug 12, 2022 87.92 89.38 87.57 89.36 15,839,431 +0.77(+0.87%)
Aug 11, 2022 87.31 89.65 86.93 88.59 19,764,142 +2.49(+2.89%)
Aug 10, 2022 85.38 86.42 83.97 86.10 19,430,186 +0.81(+0.95%)
Aug 09, 2022 84.79 86.25 84.69 85.29 20,261,396 +1.54(+1.84%)
Aug 08, 2022 83.43 84.36 83.06 83.75 15,363,624 +0.47(+0.57%)
Aug 05, 2022 81.31 84.45 81.24 83.28 20,168,178 +1.19(+1.45%)
Aug 04, 2022 85.03 85.06 81.38 82.09 33,788,500 -3.61(-4.21%)
Aug 03, 2022 88.90 88.90 85.48 85.70 25,109,526 -2.87(-3.24%)
Aug 02, 2022 89.15 89.63 88.33 88.57 17,746,842 -0.39(-0.43%)
Aug 01, 2022 89.25 89.78 87.78 88.96 22,080,878 -2.31(-2.53%)
Jul 29, 2022 88.93 91.81 88.60 91.26 31,715,744 +4.04(+4.63%)
Jul 28, 2022 86.79 87.80 85.69 87.22 21,562,764 +1.01(+1.17%)
Jul 27, 2022 85.00 86.62 84.17 86.22 19,157,338 +1.83(+2.16%)
Jul 26, 2022 85.80 85.94 83.80 84.39 16,080,517 -0.33(-0.39%)
Jul 25, 2022 83.01 84.86 82.31 84.72 18,621,080 +2.73(+3.33%)
Jul 22, 2022 82.43 83.30 81.56 81.99 16,440,968 -0.63(-0.76%)
Jul 21, 2022 81.85 82.67 80.23 82.62 22,717,680 -1.40(-1.67%)
Jul 20, 2022 82.46 84.41 82.15 84.02 17,613,360 +0.91(+1.10%)
Jul 19, 2022 81.37 83.34 81.21 83.11 19,374,818 +2.04(+2.52%)
Jul 18, 2022 81.52 82.80 80.74 81.07 20,599,732 +1.47(+1.85%)
Jul 15, 2022 79.84 79.92 78.05 79.60 18,314,568 +1.32(+1.68%)
Jul 14, 2022 77.06 78.44 75.97 78.28 27,958,528 -1.60(-2.00%)
Jul 13, 2022 78.50 81.27 78.43 79.88 21,162,536 +0.32(+0.40%)
Jul 12, 2022 78.88 80.08 78.02 79.56 22,316,534 -1.07(-1.33%)
Jul 11, 2022 80.19 81.08 79.43 80.63 16,575,099 -0.41(-0.51%)
Jul 08, 2022 81.87 82.20 79.96 81.05 18,771,330 +0.13(+0.16%)
Jul 07, 2022 80.39 81.69 80.31 80.92 25,285,248 +2.50(+3.19%)
Jul 06, 2022 78.86 80.25 76.27 78.41 35,447,388 -1.44(-1.80%)
Jul 05, 2022 81.29 81.63 78.16 79.85 36,745,228 -2.58(-3.13%)
Jul 01, 2022 81.67 82.74 79.76 82.43 28,033,310 +1.80(+2.23%)
Jun 30, 2022 81.10 82.48 79.72 80.63 42,443,680 -2.33(-2.81%)
Jun 29, 2022 87.54 87.75 82.62 82.97 26,983,666 -3.18(-3.69%)
Jun 28, 2022 85.79 87.79 85.07 86.15 35,177,104 +2.33(+2.77%)
Jun 27, 2022 82.68 84.78 82.54 83.82 27,052,574 +2.01(+2.45%)
Jun 24, 2022 81.87 83.23 80.79 81.82 28,293,240 +1.59(+1.98%)
Jun 23, 2022 83.48 83.84 78.65 80.23 38,207,948 -2.50(-3.02%)
Jun 22, 2022 82.42 84.51 82.41 82.72 31,598,474 -3.41(-3.96%)
Jun 21, 2022 83.40 87.12 83.34 86.13 38,988,568 +5.05(+6.22%)
Jun 17, 2022 85.64 86.01 80.65 81.08 68,622,512 -4.96(-5.77%)
Jun 16, 2022 87.01 87.69 85.00 86.05 37,908,476 -3.30(-3.69%)
Jun 15, 2022 90.38 90.92 87.82 89.34 31,458,422 -1.14(-1.26%)
Jun 14, 2022 91.71 92.90 89.70 90.48 33,202,600 +0.24(+0.26%)
Jun 13, 2022 91.82 92.05 88.43 90.25 35,487,452 -4.34(-4.59%)
Jun 10, 2022 95.98 97.31 93.96 94.59 32,880,862 -1.76(-1.83%)
Jun 09, 2022 97.37 98.46 96.19 96.35 28,277,100 -2.13(-2.16%)
Jun 08, 2022 97.44 99.40 96.96 98.47 33,541,912 +1.15(+1.18%)
Jun 07, 2022 93.87 97.38 93.67 97.33 40,139,068 +4.27(+4.58%)
Jun 06, 2022 93.38 93.95 92.90 93.06 21,964,122 -0.24(-0.25%)
Jun 03, 2022 92.18 93.83 92.18 93.30 22,344,666 +1.34(+1.45%)
Jun 02, 2022 91.60 92.36 91.13 91.96 20,271,304 -0.16(-0.17%)
Jun 01, 2022 91.35 92.94 90.97 92.12 27,405,620 +1.73(+1.92%)
May 31, 2022 92.80 93.94 90.11 90.39 47,657,600 -1.50(-1.63%)
May 27, 2022 90.33 92.20 89.73 91.88 27,178,346 +0.89(+0.98%)
May 26, 2022 90.95 91.73 90.58 90.99 25,928,994 +0.32(+0.35%)
May 25, 2022 89.05 90.89 88.95 90.67 31,799,086 +1.79(+2.01%)
May 24, 2022 87.39 89.25 86.92 88.88 25,793,488 +0.48(+0.54%)
May 23, 2022 87.24 89.23 87.14 88.40 28,917,336 +1.91(+2.21%)
May 20, 2022 86.56 88.12 85.11 86.49 30,521,956 +0.68(+0.79%)
May 19, 2022 83.80 86.90 83.80 85.81 25,900,658 +0.46(+0.54%)
May 18, 2022 87.10 87.49 84.58 85.35 27,024,420 -1.37(-1.59%)
May 17, 2022 86.37 87.04 85.79 86.72 24,567,580 +1.09(+1.28%)
May 16, 2022 83.78 86.60 83.77 85.63 27,715,616 +1.97(+2.35%)
May 13, 2022 82.25 83.74 81.30 83.66 27,400,548 +2.41(+2.97%)
May 12, 2022 80.92 81.33 78.52 81.25 31,370,480 +0.37(+0.45%)
May 11, 2022 80.55 82.89 80.41 80.89 35,421,780 +1.65(+2.08%)
May 10, 2022 79.82 80.98 77.83 79.24 38,763,672 +0.52(+0.66%)
May 09, 2022 83.36 83.47 78.31 78.72 49,365,960 -6.74(-7.89%)
May 06, 2022 84.79 85.57 83.27 85.45 31,780,886 +1.29(+1.53%)
May 05, 2022 85.78 85.79 82.38 84.17 43,994,948 -1.30(-1.52%)
May 04, 2022 83.41 85.63 82.86 85.46 49,550,636 +3.27(+3.98%)
May 03, 2022 80.39 82.74 80.26 82.19 36,381,504 +1.66(+2.06%)
May 02, 2022 79.23 81.12 78.87 80.53 38,984,840 +1.08(+1.36%)
Apr 29, 2022 82.15 82.15 78.94 79.45 37,276,624 -1.82(-2.24%)
Apr 28, 2022 79.11 82.14 78.35 81.27 36,124,332 +2.39(+3.02%)
Apr 27, 2022 77.72 79.66 76.68 78.88 35,159,892 +2.19(+2.86%)
Apr 26, 2022 77.10 78.96 76.59 76.69 31,046,362 +0.03(+0.04%)
Apr 25, 2022 76.77 77.03 73.90 76.67 40,445,932 -2.67(-3.37%)
Apr 22, 2022 80.77 82.13 79.22 79.34 25,339,496 -1.77(-2.18%)
Apr 21, 2022 82.90 83.69 80.89 81.11 31,123,500 -0.87(-1.06%)
Apr 20, 2022 81.99 82.48 81.36 81.98 22,197,586 +0.19(+0.23%)
Apr 19, 2022 82.02 82.63 81.33 81.79 21,872,576 -0.74(-0.89%)
Apr 18, 2022 82.48 82.84 81.78 82.53 20,409,856 +0.67(+0.82%)
Apr 14, 2022 80.78 82.44 80.37 81.86 26,359,278 +0.95(+1.17%)
Apr 13, 2022 80.72 81.19 79.40 80.91 20,714,010 +1.13(+1.41%)
Apr 12, 2022 79.88 80.92 79.57 79.78 24,078,682 +1.63(+2.09%)
Apr 11, 2022 79.95 80.09 77.82 78.15 23,387,538 -2.79(-3.44%)
Apr 08, 2022 79.38 81.28 79.38 80.93 26,681,258 +1.67(+2.10%)
Apr 07, 2022 78.13 79.63 77.08 79.27 28,004,560 +1.30(+1.67%)
Apr 06, 2022 77.75 78.94 77.30 77.96 26,564,460 +0.86(+1.11%)
Apr 05, 2022 77.82 79.28 76.94 77.10 24,001,400 -0.40(-0.52%)
Apr 04, 2022 77.88 77.97 76.47 77.50 22,400,388 +0.04(+0.05%)
Apr 01, 2022 76.41 78.42 76.41 77.47 20,033,790 +0.49(+0.64%)
Mar 31, 2022 77.23 78.66 76.94 76.97 29,916,898 -1.11(-1.42%)
Mar 30, 2022 77.41 78.30 77.08 78.08 23,686,340 +1.31(+1.71%)
Mar 29, 2022 75.31 76.88 74.34 76.77 28,997,904 -0.41(-0.53%)
Mar 28, 2022 77.51 77.64 76.44 77.18 23,120,270 -2.23(-2.81%)
Mar 25, 2022 77.28 79.68 77.16 79.41 24,043,526 +1.70(+2.18%)
Mar 24, 2022 77.78 78.89 77.12 77.71 21,319,086 +0.23(+0.30%)
Mar 23, 2022 77.67 78.54 77.40 77.48 29,727,056 +1.20(+1.58%)
Mar 22, 2022 76.08 76.61 75.30 76.27 24,865,004 -0.34(-0.44%)
Mar 21, 2022 74.67 76.90 74.32 76.61 35,491,632 +3.29(+4.49%)
Mar 18, 2022 73.68 73.99 72.79 73.32 44,487,264 -0.29(-0.39%)
Mar 17, 2022 72.86 73.77 71.83 73.61 36,521,300 +1.91(+2.66%)
Mar 16, 2022 72.52 73.27 71.06 71.70 40,551,720 -0.27(-0.38%)
Mar 15, 2022 73.46 73.79 71.18 71.97 51,432,532 -4.34(-5.69%)
Mar 14, 2022 77.41 77.77 75.02 76.31 40,190,884 -2.83(-3.58%)
Mar 11, 2022 78.35 80.37 78.26 79.14 37,880,244 -0.41(-0.52%)
Mar 10, 2022 78.30 79.85 77.26 79.55 47,817,312 +2.40(+3.10%)
Mar 09, 2022 78.31 80.68 76.05 77.16 70,252,904 -4.65(-5.68%)
Mar 08, 2022 82.99 85.28 79.62 81.81 77,287,640 +0.62(+0.76%)
Mar 07, 2022 79.14 81.30 78.19 81.19 59,491,632 +2.82(+3.60%)
Mar 04, 2022 75.54 78.54 75.17 78.37 45,971,344 +2.84(+3.76%)
Mar 03, 2022 74.43 76.21 74.21 75.53 32,361,350 +0.48(+0.63%)
Mar 02, 2022 75.12 76.56 74.39 75.05 47,538,104 +1.27(+1.72%)
Mar 01, 2022 73.41 75.16 73.00 73.79 42,883,216 +0.70(+0.96%)
Feb 28, 2022 71.31 73.56 71.02 73.09 34,536,576 +0.54(+0.75%)
Feb 25, 2022 71.47 72.69 71.50 72.55 30,376,250 +1.90(+2.69%)
Feb 24, 2022 73.63 73.65 69.00 70.64 49,550,020 -0.90(-1.26%)
Feb 23, 2022 71.26 72.20 70.95 71.55 27,220,834 +0.29(+0.41%)
Feb 22, 2022 74.25 74.36 70.19 71.26 38,568,368 -0.84(-1.16%)
Feb 18, 2022 72.10 0 -0.81(-1.11%)
Feb 17, 2022 73.14 73.74 72.65 72.91 25,470,982 -0.11(-0.15%)
Feb 16, 2022 73.43 74.31 72.73 73.02 23,276,190 +0.34(+0.46%)
Feb 15, 2022 71.67 72.87 71.22 72.69 26,905,084 -0.92(-1.25%)
Feb 14, 2022 74.17 74.41 71.81 73.61 37,170,324 -1.15(-1.53%)
Feb 11, 2022 73.27 74.86 72.91 74.75 45,067,268 +1.84(+2.52%)
Feb 10, 2022 73.37 74.26 72.50 72.92 30,593,934 -0.71(-0.96%)
Feb 09, 2022 74.17 74.59 73.35 73.63 43,408,404 -0.35(-0.48%)
Feb 08, 2022 75.83 76.04 73.67 73.98 37,212,304 -1.96(-2.59%)
Feb 07, 2022 74.79 76.58 74.33 75.94 37,916,808 +0.90(+1.20%)
Feb 04, 2022 74.54 76.07 74.54 75.04 34,930,336 +1.59(+2.17%)
Feb 03, 2022 73.82 74.03 72.84 73.45 30,938,202 -0.87(-1.17%)
Feb 02, 2022 73.80 74.49 72.96 74.31 35,286,624 -0.19(-0.26%)
Feb 01, 2022 70.47 75.13 70.30 74.51 66,177,904 +4.49(+6.41%)
Jan 31, 2022 69.10 70.44 70.02 39,130,816 +0.63(+0.90%)
Jan 28, 2022 69.10 69.70 68.16 69.39 33,193,458 +0.15(+0.21%)
Jan 27, 2022 69.56 70.06 68.20 69.24 31,631,204 +0.88(+1.28%)
Jan 26, 2022 69.53 70.05 67.74 68.37 38,237,984 -0.70(-1.01%)
Jan 25, 2022 66.91 69.35 65.81 69.07 42,578,852 +1.97(+2.94%)
Jan 24, 2022 65.33 67.36 64.34 67.10 45,030,240 +0.57(+0.86%)
Jan 21, 2022 67.45 67.45 65.48 66.52 39,077,580 -1.01(-1.50%)
Jan 20, 2022 66.83 68.55 66.61 67.54 29,021,658 +0.15(+0.22%)
Jan 19, 2022 67.98 68.08 66.87 67.39 28,652,248 +0.03(+0.04%)
Jan 18, 2022 67.12 68.10 66.38 67.36 35,628,464 +1.12(+1.68%)
Jan 14, 2022 66.25 0 +1.14(+1.76%)
Jan 13, 2022 65.56 65.98 64.81 65.10 22,599,490 -0.47(-0.72%)
Jan 12, 2022 65.57 66.19 65.11 65.57 25,026,972 -0.19(-0.29%)
Jan 11, 2022 63.50 65.81 63.21 65.77 35,721,240 +2.65(+4.21%)
Jan 10, 2022 63.57 63.76 62.63 63.11 24,686,614 -0.38(-0.60%)
Jan 07, 2022 63.16 63.77 62.66 63.49 26,021,172 +0.52(+0.82%)
Jan 06, 2022 62.68 63.12 61.82 62.98 33,253,828 +1.45(+2.35%)
Jan 05, 2022 61.30 62.32 61.28 61.53 36,897,892 +0.76(+1.24%)
Jan 04, 2022 59.11 61.01 59.09 60.77 41,841,124 +2.20(+3.76%)
Jan 03, 2022 56.45 58.62 56.42 58.57 26,343,262 +2.17(+3.84%)
Dec 31, 2021 55.99 56.66 55.95 56.40 15,266,606 +0.37(+0.66%)
Dec 30, 2021 56.43 56.78 56.01 56.03 12,942,847 -0.33(-0.59%)
Dec 29, 2021 56.67 56.78 56.15 56.37 13,974,868 -0.50(-0.88%)
Dec 28, 2021 57.07 57.44 56.60 56.86 13,865,742 -0.18(-0.32%)
Dec 27, 2021 56.16 57.10 55.69 57.05 13,663,418 +0.80(+1.43%)
Dec 23, 2021 56.38 57.00 56.23 56.25 14,692,884 +0.03(+0.05%)
Dec 22, 2021 55.62 56.56 55.28 56.22 15,247,429 +0.45(+0.81%)
Dec 21, 2021 55.08 55.93 55.05 55.77 21,474,410 +1.24(+2.27%)
Dec 20, 2021 54.19 54.61 53.43 54.53 23,749,776 -0.80(-1.45%)
Dec 17, 2021 56.18 56.48 55.02 55.33 48,579,232 -1.24(-2.18%)
Dec 16, 2021 56.63 57.56 56.50 56.57 22,974,486 +0.22(+0.39%)
Dec 15, 2021 56.40 56.69 55.32 56.35 21,653,442 -0.38(-0.67%)
Dec 14, 2021 56.47 57.58 56.43 56.73 24,463,100 -0.08(-0.15%)
Dec 13, 2021 57.58 57.81 56.55 56.81 19,299,400 -1.27(-2.19%)
Dec 10, 2021 58.32 58.39 57.36 58.08 19,465,196 +0.37(+0.64%)
Dec 09, 2021 57.20 57.86 56.97 57.71 18,342,668 +0.15(+0.26%)
Dec 08, 2021 57.71 58.25 57.46 57.56 19,743,084 +0.17(+0.29%)
Dec 07, 2021 57.46 58.10 57.24 57.40 21,470,756 +0.64(+1.12%)
Dec 06, 2021 56.89 57.30 56.61 56.76 20,837,452 +0.64(+1.13%)
Dec 03, 2021 57.08 57.36 55.62 56.13 23,883,178 -0.36(-0.64%)
Dec 02, 2021 55.07 56.76 54.51 56.49 31,692,642 +1.37(+2.49%)
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.