Skip to main content

Exxon Mobil (NY: XOM )

115.49 +0.52 (+0.45%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 83.80 84.63 82.98 82.98 22,471,512 -1.30(-1.54%)
Sep 29, 2022 83.81 84.93 82.81 84.28 18,824,812 -0.17(-0.20%)
Sep 28, 2022 81.85 84.87 81.66 84.46 20,560,144 +2.97(+3.64%)
Sep 27, 2022 81.37 82.64 80.61 81.49 18,222,834 +1.67(+2.10%)
Sep 26, 2022 80.69 81.95 79.73 79.82 23,191,724 -1.68(-2.06%)
Sep 23, 2022 83.16 83.16 80.64 81.50 29,185,552 -4.58(-5.32%)
Sep 22, 2022 87.63 88.07 86.03 86.08 16,980,596 -0.36(-0.42%)
Sep 21, 2022 88.93 89.23 86.37 86.44 18,229,964 -1.42(-1.61%)
Sep 20, 2022 88.13 88.32 87.10 87.86 15,477,367 -0.72(-0.82%)
Sep 19, 2022 86.50 88.86 86.49 88.58 16,139,833 -0.01(-0.01%)
Sep 16, 2022 90.36 90.61 87.44 88.59 39,850,240 -1.54(-1.71%)
Sep 15, 2022 91.45 91.75 89.39 90.13 22,189,678 -2.70(-2.91%)
Sep 14, 2022 91.42 93.67 91.38 92.83 23,861,438 +2.22(+2.45%)
Sep 13, 2022 91.82 92.93 90.21 90.60 19,177,968 -2.17(-2.34%)
Sep 12, 2022 92.81 94.27 92.07 92.77 16,957,376 +1.06(+1.15%)
Sep 09, 2022 91.74 92.19 90.59 91.72 18,056,668 +1.51(+1.68%)
Sep 08, 2022 89.97 90.69 89.07 90.21 19,737,158 +0.73(+0.82%)
Sep 07, 2022 88.57 89.90 87.72 89.47 17,121,016 -0.77(-0.85%)
Sep 06, 2022 91.39 91.80 89.83 90.24 20,201,314 -0.61(-0.67%)
Sep 02, 2022 91.57 91.99 90.40 90.85 19,175,098 +1.63(+1.83%)
Sep 01, 2022 89.74 90.35 87.72 89.22 17,276,920 -1.63(-1.80%)
Aug 31, 2022 89.37 92.04 88.95 90.85 19,306,134 -0.68(-0.75%)
Aug 30, 2022 93.48 93.73 91.07 91.54 17,975,340 -3.62(-3.81%)
Aug 29, 2022 93.31 96.52 93.28 95.16 24,264,798 +2.14(+2.30%)
Aug 26, 2022 93.87 94.96 92.59 93.02 16,341,423 -1.16(-1.23%)
Aug 25, 2022 94.02 94.91 93.24 94.18 16,101,006 +0.48(+0.52%)
Aug 24, 2022 93.15 94.06 92.53 93.69 17,936,738 +0.55(+0.59%)
Aug 23, 2022 90.81 93.53 90.72 93.14 25,001,880 +3.79(+4.24%)
Aug 22, 2022 88.79 89.81 87.31 89.35 16,850,196 -0.07(-0.07%)
Aug 19, 2022 89.49 90.48 89.15 89.42 16,969,808 -0.29(-0.32%)
Aug 18, 2022 88.53 90.59 88.48 89.70 18,691,940 +2.07(+2.36%)
Aug 17, 2022 86.75 88.59 86.41 87.63 14,387,991 +0.70(+0.81%)
Aug 16, 2022 87.47 88.29 86.76 86.93 14,761,714 -0.82(-0.93%)
Aug 15, 2022 86.04 88.13 85.22 87.74 21,831,788 -1.60(-1.79%)
Aug 12, 2022 87.90 89.36 87.54 89.34 15,843,625 +0.77(+0.87%)
Aug 11, 2022 87.29 89.63 86.91 88.57 19,769,374 +2.49(+2.89%)
Aug 10, 2022 85.36 86.40 83.95 86.08 19,435,332 +0.81(+0.95%)
Aug 09, 2022 84.76 86.23 84.67 85.27 20,266,762 +1.54(+1.84%)
Aug 08, 2022 83.41 84.34 83.04 83.73 15,367,693 +0.47(+0.57%)
Aug 05, 2022 81.29 84.42 81.21 83.26 20,173,520 +1.19(+1.45%)
Aug 04, 2022 85.01 85.04 81.36 82.07 33,797,448 -3.61(-4.21%)
Aug 03, 2022 88.88 88.88 85.46 85.68 25,116,176 -2.87(-3.24%)
Aug 02, 2022 89.13 89.61 88.31 88.55 17,751,542 -0.39(-0.43%)
Aug 01, 2022 89.22 89.75 87.76 88.93 22,086,724 -2.31(-2.53%)
Jul 29, 2022 88.90 91.79 88.57 91.24 31,724,142 +4.04(+4.63%)
Jul 28, 2022 86.77 87.77 85.67 87.20 21,568,474 +1.01(+1.17%)
Jul 27, 2022 84.98 86.60 84.15 86.19 19,162,410 +1.83(+2.16%)
Jul 26, 2022 85.78 85.92 83.77 84.37 16,084,776 -0.33(-0.39%)
Jul 25, 2022 82.98 84.84 82.29 84.70 18,626,012 +2.73(+3.33%)
Jul 22, 2022 82.41 83.28 81.54 81.97 16,445,322 -0.63(-0.76%)
Jul 21, 2022 81.83 82.64 80.21 82.60 22,723,696 -1.40(-1.67%)
Jul 20, 2022 82.44 84.39 82.13 84.00 17,618,024 +0.91(+1.10%)
Jul 19, 2022 81.35 83.32 81.19 83.09 19,379,948 +2.04(+2.52%)
Jul 18, 2022 81.50 82.78 80.72 81.04 20,605,186 +1.47(+1.85%)
Jul 15, 2022 79.82 79.90 78.03 79.58 18,319,418 +1.32(+1.68%)
Jul 14, 2022 77.04 78.42 75.95 78.26 27,965,932 -1.60(-2.00%)
Jul 13, 2022 78.48 81.24 78.41 79.86 21,168,140 +0.32(+0.40%)
Jul 12, 2022 78.86 80.06 77.99 79.54 22,322,444 -1.07(-1.33%)
Jul 11, 2022 80.17 81.05 79.41 80.61 16,579,488 -0.41(-0.51%)
Jul 08, 2022 81.84 82.17 79.94 81.03 18,776,300 +0.13(+0.16%)
Jul 07, 2022 80.37 81.67 80.29 80.89 25,291,944 +2.50(+3.19%)
Jul 06, 2022 78.84 80.23 76.25 78.39 35,456,772 -1.44(-1.80%)
Jul 05, 2022 81.27 81.61 78.14 79.83 36,754,956 -2.58(-3.13%)
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.