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, 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%)
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.