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, 2012 55.26 55.47 55.11 55.31 24,739,616 +0.01(+0.02%)
Nov 29, 2012 55.45 55.65 54.99 55.29 18,453,422 +0.01(+0.02%)
Nov 28, 2012 54.30 55.34 54.14 55.28 25,435,056 +0.47(+0.86%)
Nov 27, 2012 55.47 55.56 54.74 54.81 18,871,826 -0.80(-1.43%)
Nov 26, 2012 55.42 55.61 55.24 55.61 26,173,972 -0.30(-0.53%)
Nov 23, 2012 55.37 55.90 55.22 55.90 19,014,278 +0.68(+1.23%)
Nov 21, 2012 55.10 55.23 54.89 55.22 22,166,608 +0.32(+0.58%)
Nov 20, 2012 54.91 55.14 54.45 54.90 16,396,028 -0.11(-0.19%)
Nov 19, 2012 54.84 55.34 54.64 55.01 20,575,976 +0.77(+1.41%)
Nov 16, 2012 54.05 54.41 53.37 54.25 27,739,324 +0.19(+0.36%)
Nov 15, 2012 54.02 54.31 53.57 54.05 21,964,342 +0.04(+0.08%)
Nov 14, 2012 54.43 54.66 53.89 54.01 23,146,980 -0.25(-0.46%)
Nov 13, 2012 54.43 55.21 54.24 54.26 19,540,078 -0.53(-0.97%)
Nov 12, 2012 54.76 55.02 54.56 54.79 14,349,987 +0.07(+0.13%)
Nov 09, 2012 54.35 55.18 54.35 54.72 21,366,516 +0.09(+0.16%)
Nov 08, 2012 55.39 55.48 54.61 54.63 21,902,210 -0.70(-1.26%)
Nov 07, 2012 56.62 56.62 55.03 55.33 30,922,896 -1.79(-3.14%)
Nov 06, 2012 56.60 57.40 56.51 57.13 19,286,498 +0.61(+1.08%)
Nov 05, 2012 56.15 56.63 55.93 56.51 17,996,974 +0.22(+0.40%)
Nov 02, 2012 57.22 57.33 56.16 56.29 20,438,486 -0.83(-1.45%)
Nov 01, 2012 56.28 57.16 56.25 57.12 25,301,384 +0.27(+0.47%)
Oct 31, 2012 56.76 57.00 56.19 56.85 23,811,996 +0.34(+0.61%)
Oct 26, 2012 56.47 56.51 56.51 56.51 18,575,272 +0.12(+0.21%)
Oct 25, 2012 56.51 56.62 55.92 56.39 16,657,522 +0.34(+0.61%)
Oct 24, 2012 56.41 56.51 55.98 56.05 18,173,428 -0.19(-0.33%)
Oct 23, 2012 56.83 56.98 56.13 56.23 22,588,434 -1.23(-2.14%)
Oct 19, 2012 58.35 58.41 57.21 57.46 25,545,982 -0.83(-1.42%)
Oct 18, 2012 57.97 58.35 57.97 58.29 18,948,290 +0.06(+0.10%)
Oct 17, 2012 57.76 58.33 57.75 58.24 17,253,972 +0.63(+1.09%)
Oct 16, 2012 57.30 57.67 57.24 57.61 14,544,285 +0.54(+0.95%)
Oct 15, 2012 56.96 57.18 56.46 57.06 17,081,216 +0.30(+0.53%)
Oct 12, 2012 57.06 57.19 56.44 56.76 15,946,969 -0.09(-0.15%)
Oct 11, 2012 57.10 57.29 56.85 56.85 15,700,982 +0.09(+0.15%)
Oct 10, 2012 57.24 57.38 56.54 56.76 24,588,824 -0.69(-1.19%)
Oct 09, 2012 57.89 58.22 57.44 57.45 22,129,070 -0.34(-0.59%)
Oct 08, 2012 57.46 57.91 57.39 57.79 14,056,451 +0.08(+0.14%)
Oct 05, 2012 57.74 57.99 57.51 57.71 15,860,486 +0.21(+0.36%)
Oct 04, 2012 57.42 57.71 57.31 57.51 18,453,740 +0.32(+0.57%)
Oct 03, 2012 57.15 57.25 56.85 57.18 16,562,374 -0.01(-0.02%)
Oct 02, 2012 57.44 57.48 56.92 57.19 14,683,233 -0.05(-0.09%)
Oct 01, 2012 57.24 57.68 57.12 57.24 16,587,809 +0.22(+0.38%)
Sep 28, 2012 57.04 57.15 56.70 57.03 20,059,278 -0.22(-0.38%)
Sep 27, 2012 57.26 57.52 56.86 57.24 17,051,890 +0.36(+0.62%)
Sep 26, 2012 57.19 57.39 56.81 56.89 18,629,054 -0.32(-0.56%)
Sep 25, 2012 57.44 57.72 57.08 57.21 22,507,460 -0.09(-0.15%)
Sep 24, 2012 56.94 57.50 56.93 57.29 17,679,584 -0.02(-0.04%)
Sep 21, 2012 57.39 57.51 57.14 57.32 31,444,780 +0.25(+0.44%)
Sep 20, 2012 56.21 57.18 56.18 57.07 19,624,886 +0.59(+1.05%)
Sep 19, 2012 57.04 57.21 56.48 56.48 26,143,104 -0.67(-1.18%)
Sep 18, 2012 57.01 57.51 56.99 57.15 17,560,158 -0.16(-0.28%)
Sep 17, 2012 57.32 57.68 57.09 57.31 19,073,440 -0.24(-0.42%)
Sep 14, 2012 57.06 57.62 56.90 57.56 34,303,312 +0.67(+1.17%)
Sep 13, 2012 55.94 57.09 55.77 56.89 31,867,054 +1.05(+1.88%)
Sep 12, 2012 55.89 56.06 55.75 55.84 16,009,230 -0.04(-0.08%)
Sep 11, 2012 55.97 56.09 55.84 55.88 14,993,267 +0.09(+0.16%)
Sep 10, 2012 56.01 56.12 55.75 55.80 17,240,426 -0.27(-0.49%)
Sep 07, 2012 55.67 56.12 55.67 56.07 25,059,072 +0.58(+1.05%)
Sep 06, 2012 54.81 55.65 54.78 55.49 25,199,362 +1.04(+1.90%)
Sep 05, 2012 54.57 54.66 54.29 54.46 16,217,831 +0.13(+0.24%)
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.