Exxon Mobil (NY: XOM )

116.93 +2.35 (+2.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 52.49 53.40 52.28 53.32 31,974,588 +0.79(+1.50%)
Dec 28, 2012 53.15 53.26 52.51 52.53 21,642,408 -1.09(-2.03%)
Dec 27, 2012 53.73 53.85 52.93 53.62 23,098,306 -0.13(-0.24%)
Dec 26, 2012 53.83 54.12 53.44 53.75 17,395,112 +0.09(+0.17%)
Dec 24, 2012 53.78 53.90 53.58 53.65 10,343,957 -0.19(-0.36%)
Dec 21, 2012 54.11 54.69 53.71 53.85 53,565,152 -1.02(-1.87%)
Dec 20, 2012 54.56 54.90 54.31 54.87 25,578,678 +0.28(+0.51%)
Dec 19, 2012 55.27 55.31 54.56 54.59 24,449,194 -0.69(-1.25%)
Dec 18, 2012 54.78 55.40 54.67 55.28 24,941,822 +0.43(+0.78%)
Dec 17, 2012 54.54 54.90 54.38 54.86 25,390,258 +0.49(+0.90%)
Dec 14, 2012 54.32 54.60 54.27 54.37 21,648,782 -0.31(-0.56%)
Dec 13, 2012 55.04 55.22 54.49 54.68 19,909,318 -0.54(-0.97%)
Dec 12, 2012 54.99 55.78 54.88 55.22 23,861,720 +0.28(+0.52%)
Dec 11, 2012 54.70 55.24 54.57 54.93 20,468,342 +0.36(+0.66%)
Dec 10, 2012 54.68 54.91 54.47 54.57 18,709,868 -0.12(-0.21%)
Dec 07, 2012 54.43 54.72 54.18 54.69 17,186,812 +0.37(+0.68%)
Dec 06, 2012 54.17 54.36 53.85 54.32 19,564,572 +0.17(+0.31%)
Dec 05, 2012 53.87 54.48 53.77 54.15 20,602,674 +0.33(+0.62%)
Dec 04, 2012 53.94 54.30 53.82 53.82 19,407,414 -0.59(-1.08%)
Nov 30, 2012 54.36 54.57 54.21 54.41 25,148,014 +0.01(+0.02%)
Nov 29, 2012 54.55 54.75 54.09 54.40 18,758,050 +0.01(+0.02%)
Nov 28, 2012 53.41 54.44 53.26 54.38 25,854,934 +0.46(+0.86%)
Nov 27, 2012 54.57 54.65 53.85 53.92 19,183,360 -0.78(-1.43%)
Nov 26, 2012 54.52 54.71 54.34 54.70 26,606,050 -0.29(-0.53%)
Nov 23, 2012 54.48 54.99 54.33 54.99 19,328,164 +0.67(+1.23%)
Nov 21, 2012 54.20 54.33 54.00 54.33 22,532,532 +0.31(+0.58%)
Nov 20, 2012 54.02 54.25 53.56 54.01 16,666,692 -0.11(-0.19%)
Nov 19, 2012 53.95 54.44 53.76 54.12 20,915,642 +0.75(+1.41%)
Nov 16, 2012 53.17 53.52 52.51 53.36 28,197,242 +0.19(+0.36%)
Nov 15, 2012 53.14 53.43 52.70 53.17 22,326,926 +0.04(+0.08%)
Nov 14, 2012 53.55 53.77 53.01 53.13 23,529,086 -0.25(-0.46%)
Nov 13, 2012 53.55 54.31 53.36 53.38 19,862,642 -0.52(-0.97%)
Nov 12, 2012 53.87 54.13 53.67 53.90 14,586,875 +0.07(+0.13%)
Nov 09, 2012 53.46 54.29 53.46 53.83 21,719,232 +0.09(+0.16%)
Nov 08, 2012 54.49 54.58 53.72 53.75 22,263,768 -0.69(-1.26%)
Nov 07, 2012 55.70 55.70 54.14 54.43 31,433,366 -1.77(-3.14%)
Nov 06, 2012 55.68 56.47 55.60 56.20 19,604,872 +0.60(+1.08%)
Nov 05, 2012 55.23 55.71 55.03 55.60 18,294,062 +0.22(+0.40%)
Nov 02, 2012 56.29 56.40 55.25 55.38 20,775,876 -0.82(-1.45%)
Nov 01, 2012 55.36 56.23 55.33 56.19 25,719,050 +0.26(+0.47%)
Oct 31, 2012 55.84 56.08 55.28 55.93 24,205,076 +0.34(+0.61%)
Oct 26, 2012 55.55 55.59 55.59 55.59 18,881,908 +0.12(+0.21%)
Oct 25, 2012 55.60 55.70 55.01 55.47 16,932,498 +0.34(+0.61%)
Oct 24, 2012 55.49 55.59 55.07 55.14 18,473,428 -0.18(-0.33%)
Oct 23, 2012 55.90 56.06 55.22 55.32 22,961,316 -1.21(-2.14%)
Oct 19, 2012 57.40 57.46 56.28 56.53 25,967,688 -0.82(-1.42%)
Oct 18, 2012 57.03 57.40 57.03 57.34 19,261,082 +0.06(+0.10%)
Oct 17, 2012 56.82 57.38 56.81 57.29 17,538,794 +0.62(+1.09%)
Oct 16, 2012 56.37 56.73 56.31 56.67 14,784,377 +0.53(+0.95%)
Oct 15, 2012 56.04 56.25 55.54 56.14 17,363,186 +0.29(+0.53%)
Oct 12, 2012 56.14 56.27 55.52 55.84 16,210,216 -0.09(-0.15%)
Oct 11, 2012 56.17 56.36 55.93 55.93 15,960,169 +0.09(+0.15%)
Oct 10, 2012 56.31 56.45 55.62 55.84 24,994,728 -0.67(-1.19%)
Oct 09, 2012 56.95 57.27 56.50 56.52 22,494,370 -0.34(-0.59%)
Oct 08, 2012 56.53 56.97 56.46 56.85 14,288,490 +0.08(+0.14%)
Oct 05, 2012 56.80 57.05 56.58 56.77 16,122,306 +0.20(+0.36%)
Oct 04, 2012 56.49 56.77 56.38 56.57 18,758,368 +0.32(+0.57%)
Oct 03, 2012 56.22 56.32 55.93 56.25 16,835,780 -0.01(-0.02%)
Oct 02, 2012 56.51 56.55 56.00 56.27 14,925,619 -0.05(-0.09%)
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.