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 (%)
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%)
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.