Skip to main content

Exxon Mobil (NY: XOM )

117.67 +0.71 (+0.61%)
Official Closing Price Updated: 4:02 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 105.07 105.53 104.46 105.05 15,051,196 +0.16(+0.15%)
Mar 30, 2023 104.94 104.96 103.95 104.88 12,086,414 +0.51(+0.49%)
Mar 29, 2023 103.51 104.57 102.97 104.38 14,843,210 +1.76(+1.72%)
Mar 28, 2023 101.00 103.12 100.76 102.61 11,531,002 +1.26(+1.25%)
Mar 27, 2023 100.33 102.00 99.54 101.35 15,499,568 +2.17(+2.19%)
Mar 24, 2023 97.20 99.48 96.67 99.17 13,994,592 +0.11(+0.12%)
Mar 23, 2023 100.93 101.87 98.13 99.06 15,016,161 -1.13(-1.13%)
Mar 22, 2023 102.31 102.67 100.16 100.19 15,607,790 -2.35(-2.29%)
Mar 21, 2023 99.79 102.77 99.75 102.54 32,978,068 +4.40(+4.48%)
Mar 20, 2023 95.44 98.17 95.31 98.14 33,448,950 +2.50(+2.61%)
Mar 17, 2023 96.37 97.34 94.97 95.64 45,096,812 -1.14(-1.18%)
Mar 16, 2023 94.94 97.40 93.90 96.78 28,676,716 -0.57(-0.58%)
Mar 15, 2023 98.49 99.82 96.00 97.34 26,864,418 -5.10(-4.97%)
Mar 14, 2023 101.88 104.42 100.54 102.44 19,060,616 +0.38(+0.38%)
Mar 13, 2023 100.91 103.32 99.36 102.06 21,652,004 -1.19(-1.15%)
Mar 10, 2023 104.95 106.36 102.64 103.25 16,489,417 -1.29(-1.24%)
Mar 09, 2023 106.21 107.51 104.44 104.54 13,517,955 -0.81(-0.77%)
Mar 08, 2023 106.55 107.69 104.48 105.35 14,096,497 -1.56(-1.46%)
Mar 07, 2023 108.06 108.41 106.49 106.91 12,024,501 -2.11(-1.93%)
Mar 06, 2023 107.28 109.05 107.16 109.02 14,968,952 +0.96(+0.89%)
Mar 03, 2023 105.42 108.60 105.32 108.06 13,578,600 +1.35(+1.27%)
Mar 02, 2023 105.96 107.00 105.53 106.71 10,794,089 +0.49(+0.46%)
Mar 01, 2023 104.71 107.15 104.64 106.22 13,777,037 +0.94(+0.89%)
Feb 28, 2023 106.56 106.67 104.62 105.29 18,895,958 -0.61(-0.58%)
Feb 27, 2023 106.14 106.58 105.33 105.90 12,223,453 -0.19(-0.18%)
Feb 24, 2023 104.73 106.29 104.43 106.09 14,982,820 +0.01(+0.01%)
Feb 23, 2023 106.07 107.12 105.28 106.08 11,781,693 +0.97(+0.92%)
Feb 22, 2023 105.83 106.30 104.07 105.11 14,581,605 -1.38(-1.30%)
Feb 21, 2023 106.15 107.65 106.15 106.49 15,096,985 -0.11(-0.10%)
Feb 17, 2023 109.39 109.39 106.31 106.60 21,670,118 -4.26(-3.85%)
Feb 16, 2023 110.46 111.87 109.97 110.86 11,856,079 -0.33(-0.29%)
Feb 15, 2023 110.85 111.21 109.34 111.19 14,263,877 -0.34(-0.30%)
Feb 14, 2023 112.09 112.85 111.14 111.52 12,603,998 -1.32(-1.17%)
Feb 13, 2023 112.77 113.21 111.02 112.84 15,167,756 -0.44(-0.39%)
Feb 10, 2023 110.76 113.72 110.42 113.28 26,213,404 +4.58(+4.22%)
Feb 09, 2023 108.96 110.50 108.54 108.70 18,344,042 +0.41(+0.38%)
Feb 08, 2023 109.37 110.11 108.23 108.29 19,406,756 -0.95(-0.87%)
Feb 07, 2023 106.84 109.61 106.49 109.24 16,885,026 +3.03(+2.85%)
Feb 06, 2023 106.81 107.50 104.87 106.21 14,565,930 -0.18(-0.17%)
Feb 03, 2023 106.37 108.47 106.05 106.39 21,277,462 +0.73(+0.69%)
Feb 02, 2023 109.18 109.39 104.41 105.66 25,830,078 -3.41(-3.13%)
Feb 01, 2023 110.11 111.58 107.74 109.07 20,446,104 -1.21(-1.10%)
Jan 31, 2023 106.56 110.65 104.98 110.28 29,287,170 +2.33(+2.16%)
Jan 30, 2023 109.41 109.79 107.56 107.95 19,626,702 -1.95(-1.77%)
Jan 27, 2023 111.17 111.86 109.69 109.90 15,967,816 -2.04(-1.83%)
Jan 26, 2023 109.05 111.96 108.69 111.94 23,516,056 +4.33(+4.02%)
Jan 25, 2023 107.64 108.04 105.89 107.62 12,531,769 -0.57(-0.53%)
Jan 24, 2023 94.33 120.29 94.33 108.19 14,374,232 +1.00(+0.93%)
Jan 23, 2023 108.03 108.93 107.08 107.19 17,440,386 -0.56(-0.52%)
Jan 20, 2023 105.86 107.84 105.15 107.75 17,373,700 +1.93(+1.82%)
Jan 19, 2023 104.63 106.59 104.17 105.82 13,598,033 +0.67(+0.64%)
Jan 18, 2023 107.67 108.48 104.95 105.15 17,246,802 -2.21(-2.05%)
Jan 17, 2023 107.81 108.45 107.11 107.35 17,396,480 -0.21(-0.19%)
Jan 13, 2023 107.52 107.89 106.62 107.56 12,635,444 -0.07(-0.06%)
Jan 12, 2023 106.30 108.12 106.22 107.63 16,153,001 +1.76(+1.66%)
Jan 11, 2023 105.51 105.95 103.70 105.87 17,575,576 +1.22(+1.16%)
Jan 10, 2023 104.37 104.88 102.67 104.65 15,876,188 +1.54(+1.49%)
Jan 09, 2023 106.13 106.13 102.49 103.11 18,889,904 -1.96(-1.86%)
Jan 06, 2023 104.64 106.46 104.25 105.07 17,197,884 +1.25(+1.21%)
Jan 05, 2023 101.09 104.52 101.09 103.82 16,770,623 +2.27(+2.24%)
Jan 04, 2023 99.62 101.86 99.59 101.55 18,984,778 +0.30(+0.29%)
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.