Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 91.31 92.44 88.67 88.94 48,431,500 -1.47(-1.63%)
May 27, 2022 88.89 90.73 88.29 90.42 27,619,688 +0.88(+0.98%)
May 26, 2022 89.50 90.27 89.13 89.54 26,350,048 +0.31(+0.35%)
May 25, 2022 87.63 89.43 87.53 89.22 32,315,464 +1.76(+2.01%)
May 24, 2022 86.00 87.82 85.53 87.46 26,212,340 +0.47(+0.54%)
May 23, 2022 85.85 87.80 85.75 86.99 29,386,918 +1.88(+2.21%)
May 20, 2022 85.17 86.71 83.75 85.11 31,017,592 +0.67(+0.79%)
May 19, 2022 82.46 85.51 82.46 84.44 26,321,250 +0.45(+0.54%)
May 18, 2022 85.71 86.09 83.23 83.99 27,463,262 -1.35(-1.58%)
May 17, 2022 84.99 85.65 84.42 85.34 24,966,526 +1.07(+1.28%)
May 16, 2022 82.44 85.21 82.43 84.26 28,165,682 +1.94(+2.35%)
May 13, 2022 80.94 82.41 80.00 82.33 27,845,498 +2.37(+2.97%)
May 12, 2022 79.63 80.03 77.27 79.96 31,879,896 +0.36(+0.45%)
May 11, 2022 79.26 81.57 79.13 79.59 35,996,980 +1.62(+2.08%)
May 10, 2022 78.54 79.69 76.59 77.97 39,393,144 +0.51(+0.66%)
May 09, 2022 82.02 82.14 77.05 77.46 50,167,600 -6.63(-7.89%)
May 06, 2022 83.44 84.20 81.94 84.09 32,296,964 +1.27(+1.53%)
May 05, 2022 84.41 84.42 81.06 82.82 44,709,368 -1.27(-1.52%)
May 04, 2022 82.08 84.26 81.54 84.10 50,355,272 +3.22(+3.98%)
May 03, 2022 79.11 81.42 78.98 80.88 36,972,288 +1.63(+2.06%)
May 02, 2022 77.96 79.82 77.61 79.25 39,617,900 +1.06(+1.36%)
Apr 29, 2022 80.83 80.83 77.68 78.18 37,881,944 -1.79(-2.24%)
Apr 28, 2022 77.84 80.83 77.10 79.97 36,710,944 +2.35(+3.02%)
Apr 27, 2022 76.48 78.39 75.46 77.62 35,730,844 +2.16(+2.86%)
Apr 26, 2022 75.87 77.70 75.37 75.47 31,550,514 +0.03(+0.04%)
Apr 25, 2022 75.54 75.80 72.72 75.44 41,102,720 -2.63(-3.37%)
Apr 22, 2022 79.48 80.81 77.95 78.07 25,750,976 -1.74(-2.18%)
Apr 21, 2022 81.58 82.36 79.59 79.81 31,628,906 -0.85(-1.06%)
Apr 20, 2022 80.68 81.16 80.06 80.67 22,558,046 +0.18(+0.23%)
Apr 19, 2022 80.71 81.31 80.03 80.48 22,227,758 -0.72(-0.89%)
Apr 18, 2022 81.16 81.52 80.47 81.21 20,741,284 +0.66(+0.82%)
Apr 14, 2022 79.48 81.13 79.08 80.55 26,787,318 +0.94(+1.17%)
Apr 13, 2022 79.43 79.89 78.13 79.61 21,050,378 +1.11(+1.41%)
Apr 12, 2022 78.60 79.62 78.30 78.50 24,469,688 +1.60(+2.09%)
Apr 11, 2022 78.67 78.81 76.58 76.90 23,767,320 -2.74(-3.44%)
Apr 08, 2022 78.11 79.98 78.11 79.64 27,114,526 +1.64(+2.10%)
Apr 07, 2022 76.88 78.36 75.85 78.00 28,459,316 +1.28(+1.67%)
Apr 06, 2022 76.50 77.68 76.06 76.72 26,995,832 +0.84(+1.11%)
Apr 05, 2022 76.58 78.02 75.71 75.87 24,391,150 -0.39(-0.52%)
Apr 04, 2022 76.63 76.72 75.25 76.27 22,764,140 +0.04(+0.05%)
Apr 01, 2022 75.19 77.16 75.19 76.23 20,359,112 +0.49(+0.64%)
Mar 31, 2022 76.00 77.40 75.71 75.74 30,402,708 -1.09(-1.42%)
Mar 30, 2022 76.17 77.05 75.85 76.83 24,070,974 +1.29(+1.71%)
Mar 29, 2022 74.11 75.65 73.15 75.54 29,468,792 -0.40(-0.53%)
Mar 28, 2022 76.27 76.40 75.22 75.94 23,495,712 -2.19(-2.81%)
Mar 25, 2022 76.05 78.40 75.93 78.14 24,433,962 +1.67(+2.18%)
Mar 24, 2022 76.54 77.63 75.89 76.47 21,665,278 +0.23(+0.30%)
Mar 23, 2022 76.43 77.28 76.16 76.24 30,209,784 +1.18(+1.58%)
Mar 22, 2022 74.86 75.39 74.09 75.06 25,268,780 -0.33(-0.44%)
Mar 21, 2022 73.48 75.67 73.13 75.39 36,067,968 +3.24(+4.49%)
Mar 18, 2022 72.51 72.81 71.63 72.15 45,209,680 -0.28(-0.39%)
Mar 17, 2022 71.70 72.59 70.68 72.43 37,114,356 +1.88(+2.66%)
Mar 16, 2022 71.36 72.10 69.93 70.55 41,210,228 -0.27(-0.38%)
Mar 15, 2022 72.29 72.61 70.04 70.82 52,267,728 -4.27(-5.69%)
Mar 14, 2022 76.17 76.53 73.83 75.09 40,843,528 -2.79(-3.58%)
Mar 11, 2022 77.10 79.08 77.01 77.88 38,495,368 -0.40(-0.52%)
Mar 10, 2022 77.05 78.58 76.03 78.28 48,593,800 +2.36(+3.10%)
Mar 09, 2022 77.06 79.39 74.83 75.93 71,393,720 -4.58(-5.68%)
Mar 08, 2022 81.67 83.92 78.35 80.50 78,542,696 +0.61(+0.76%)
Mar 07, 2022 77.88 80.00 76.94 79.90 60,457,696 +2.78(+3.60%)
Mar 04, 2022 74.33 77.29 73.97 77.12 46,717,860 +2.80(+3.76%)
Mar 03, 2022 73.24 74.99 73.03 74.32 32,886,856 +0.47(+0.63%)
Mar 02, 2022 73.92 75.34 73.20 73.85 48,310,056 +1.25(+1.72%)
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.