Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 52.05 52.56 51.99 52.28 19,382,130 +0.16(+0.30%)
Apr 27, 2012 52.37 52.49 52.05 52.12 17,332,102 +0.01(+0.01%)
Apr 26, 2012 51.63 52.19 51.56 52.11 28,511,634 -0.47(-0.90%)
Apr 25, 2012 52.46 52.79 51.90 52.59 30,516,430 +0.33(+0.63%)
Apr 24, 2012 51.85 52.31 51.85 52.26 19,212,432 +0.38(+0.72%)
Apr 23, 2012 51.18 52.03 51.10 51.88 25,099,562 +0.24(+0.46%)
Apr 20, 2012 51.80 52.02 51.48 51.65 28,435,426 +0.01(+0.02%)
Apr 19, 2012 51.77 52.02 51.45 51.63 26,384,918 -0.28(-0.55%)
Apr 18, 2012 51.50 52.10 51.48 51.92 21,466,114 +0.18(+0.35%)
Apr 17, 2012 51.25 51.83 51.20 51.74 23,465,576 +0.87(+1.71%)
Apr 16, 2012 50.40 51.10 50.33 50.87 28,945,988 +0.64(+1.28%)
Apr 13, 2012 50.24 50.67 50.17 50.22 22,888,854 -0.39(-0.78%)
Apr 12, 2012 50.04 50.70 49.87 50.62 25,213,490 +0.54(+1.09%)
Apr 11, 2012 50.32 50.47 49.74 50.07 26,188,074 +0.32(+0.65%)
Apr 10, 2012 50.71 50.71 49.58 49.75 33,021,566 -1.04(-2.04%)
Apr 09, 2012 50.85 51.08 50.67 50.79 18,212,078 -0.57(-1.11%)
Apr 05, 2012 51.20 51.70 51.07 51.36 19,740,716 -0.10(-0.19%)
Apr 04, 2012 51.65 51.68 51.16 51.45 28,263,448 -0.51(-0.99%)
Apr 03, 2012 52.52 52.54 51.47 51.97 29,257,908 -0.75(-1.42%)
Apr 02, 2012 52.43 53.08 52.26 52.72 22,880,058 +0.21(+0.39%)
Mar 30, 2012 52.36 52.53 52.13 52.51 21,422,518 +0.39(+0.76%)
Mar 29, 2012 51.66 52.15 51.41 52.12 21,800,180 +0.13(+0.26%)
Mar 28, 2012 52.29 52.36 51.55 51.99 26,682,060 -0.46(-0.88%)
Mar 27, 2012 52.76 52.83 52.40 52.45 20,660,102 -0.25(-0.47%)
Mar 26, 2012 52.18 52.83 52.11 52.69 28,633,360 +0.90(+1.73%)
Mar 23, 2012 51.68 52.06 51.48 51.80 20,741,098 +0.13(+0.26%)
Mar 22, 2012 51.76 52.03 51.53 51.67 22,931,338 -0.41(-0.79%)
Mar 21, 2012 52.43 52.43 51.93 52.08 23,473,076 -0.36(-0.68%)
Mar 20, 2012 52.35 52.74 52.26 52.43 22,484,388 -0.24(-0.45%)
Mar 19, 2012 52.12 52.79 52.09 52.67 17,788,344 +0.33(+0.64%)
Mar 16, 2012 52.19 52.61 52.02 52.34 51,187,368 +0.21(+0.41%)
Mar 15, 2012 52.00 52.19 51.62 52.13 23,987,108 +0.04(+0.08%)
Mar 14, 2012 52.43 52.57 51.91 52.08 26,734,896 -0.51(-0.97%)
Mar 13, 2012 52.00 52.63 51.83 52.59 27,834,798 +0.79(+1.53%)
Mar 12, 2012 51.16 51.92 50.94 51.80 31,403,498 +0.76(+1.48%)
Mar 09, 2012 51.50 51.54 50.89 51.04 28,147,234 -0.32(-0.62%)
Mar 08, 2012 51.47 51.75 51.24 51.36 31,433,200 -0.61(-1.17%)
Mar 07, 2012 52.08 52.14 51.58 51.97 24,388,718 -0.02(-0.04%)
Mar 06, 2012 52.22 52.36 51.72 51.99 27,264,154 -0.70(-1.32%)
Mar 05, 2012 52.17 52.73 52.02 52.68 21,145,556 +0.41(+0.79%)
Mar 02, 2012 52.47 52.52 51.98 52.27 18,740,466 -0.30(-0.58%)
Mar 01, 2012 52.36 52.78 52.32 52.57 20,873,826 +0.20(+0.38%)
Feb 29, 2012 52.95 52.97 52.20 52.37 30,213,604 -0.39(-0.73%)
Feb 28, 2012 52.82 52.94 52.40 52.76 23,646,502 -0.05(-0.10%)
Feb 27, 2012 52.77 53.18 52.54 52.82 21,999,098 -0.07(-0.13%)
Feb 24, 2012 52.90 52.96 52.68 52.88 17,790,050 +0.19(+0.37%)
Feb 23, 2012 52.42 52.78 52.36 52.69 20,487,322 +0.06(+0.11%)
Feb 22, 2012 52.58 52.83 52.46 52.63 19,791,386 +0.21(+0.40%)
Feb 21, 2012 52.09 52.54 52.09 52.42 25,565,338 +0.58(+1.11%)
Feb 17, 2012 52.11 52.14 51.42 51.84 27,424,754 +0.13(+0.25%)
Feb 16, 2012 51.13 51.84 50.91 51.71 24,396,590 +0.78(+1.53%)
Feb 15, 2012 51.38 51.42 50.81 50.93 22,975,696 -0.33(-0.65%)
Feb 14, 2012 51.11 51.29 50.77 51.27 21,407,404 +0.15(+0.30%)
Feb 13, 2012 51.07 51.22 50.79 51.11 18,949,042 +0.38(+0.74%)
Feb 10, 2012 50.87 50.92 50.47 50.74 25,324,968 -0.65(-1.27%)
Feb 09, 2012 51.67 51.88 51.27 51.39 28,198,374 -0.27(-0.52%)
Feb 08, 2012 51.97 52.20 51.30 51.66 24,381,808 -0.33(-0.64%)
Feb 07, 2012 51.32 52.05 51.15 51.99 26,266,998 +0.36(+0.69%)
Feb 06, 2012 51.11 51.70 50.88 51.64 24,910,942 +0.50(+0.98%)
Feb 03, 2012 50.73 51.19 50.61 51.14 26,811,606 +0.84(+1.66%)
Feb 02, 2012 50.75 50.79 50.10 50.30 29,925,482 -0.27(-0.52%)
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.