Exxon Mobil (NY: XOM)
98.49 USD  -0.97 (-0.98%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 69.80 70.25 68.95 69.35 33,192,492 +0.12(+0.17%)
May 28, 2009 68.54 69.80 68.13 69.23 27,800,492 +0.93(+1.36%)
May 27, 2009 69.80 70.62 68.17 68.30 23,010,409 -1.51(-2.16%)
May 26, 2009 68.39 69.95 67.91 69.81 29,405,539 +0.98(+1.42%)
May 22, 2009 68.62 69.68 68.39 68.83 18,624,325 +0.44(+0.64%)
May 21, 2009 68.72 68.98 67.99 68.39 24,029,165 -1.22(-1.75%)
May 20, 2009 70.31 71.39 69.35 69.61 28,550,703 -0.91(-1.29%)
May 19, 2009 70.31 71.13 70.07 70.52 20,851,464 +0.02(+0.03%)
May 18, 2009 69.74 70.76 69.50 70.50 25,059,594 +1.15(+1.66%)
May 17, 2009 69.31 69.75 68.59 69.35 4,276,699 +0.24(+0.35%)
May 15, 2009 69.31 69.75 68.59 69.11 26,714,542 -0.65(-0.93%)
May 14, 2009 69.52 70.08 65.60 69.76 21,298,049 -0.01(-0.01%)
May 13, 2009 69.98 70.57 69.43 69.77 26,011,880 -0.26(-0.37%)
May 12, 2009 69.77 71.20 69.55 70.03 28,336,673 +0.76(+1.10%)
May 11, 2009 69.48 69.64 68.84 69.27 23,715,723 -1.53(-2.16%)
May 08, 2009 69.40 71.23 69.39 70.80 35,887,640 +1.87(+2.71%)
May 07, 2009 69.00 69.04 67.62 68.93 32,541,526 +0.35(+0.51%)
May 06, 2009 68.04 68.60 67.44 68.58 30,804,506 +0.93(+1.37%)
May 05, 2009 68.08 68.32 67.16 67.65 19,910,291 -0.55(-0.81%)
May 04, 2009 68.50 68.91 67.67 68.20 27,305,990 +0.19(+0.28%)
May 01, 2009 67.13 68.06 66.08 68.01 27,386,288 +1.34(+2.01%)
Apr 30, 2009 68.64 68.74 66.22 66.67 35,041,258 -1.61(-2.36%)
Apr 29, 2009 67.32 68.63 67.11 68.28 28,960,255 +1.06(+1.58%)
Apr 28, 2009 65.36 67.73 65.36 67.22 27,421,172 +1.09(+1.65%)
Apr 27, 2009 65.29 66.65 65.05 66.13 26,581,899 -0.44(-0.66%)
Apr 24, 2009 66.21 67.00 65.91 66.57 32,352,576 +0.86(+1.31%)
Apr 23, 2009 65.31 65.76 64.50 65.71 29,213,403 +0.96(+1.48%)
Apr 22, 2009 65.64 65.84 64.56 64.75 31,076,340 -1.47(-2.22%)
Apr 21, 2009 65.29 66.28 64.87 66.22 32,234,316 +0.93(+1.42%)
Apr 20, 2009 66.02 66.42 65.18 65.29 31,874,767 -1.46(-2.19%)
Apr 17, 2009 67.84 68.06 66.58 66.75 32,606,970 -0.66(-0.98%)
Apr 16, 2009 68.61 68.61 66.82 67.41 27,915,506 -0.73(-1.07%)
Apr 15, 2009 67.59 68.50 67.23 68.14 24,545,540 +0.44(+0.65%)
Apr 14, 2009 67.24 67.93 66.35 67.70 32,703,606 -0.32(-0.47%)
Apr 13, 2009 68.64 69.06 67.76 68.02 27,909,553 -1.82(-2.61%)
Apr 09, 2009 69.95 70.41 69.28 69.84 26,870,487 +0.88(+1.28%)
Apr 08, 2009 68.57 69.59 67.89 68.96 26,022,146 +0.25(+0.36%)
Apr 07, 2009 69.03 69.25 68.03 68.71 28,035,458 -1.34(-1.91%)
Apr 06, 2009 69.66 70.43 69.01 70.05 27,192,973 -0.39(-0.55%)
Apr 03, 2009 69.76 70.79 69.40 70.44 26,710,351 +0.19(+0.27%)
Apr 02, 2009 70.73 71.15 69.70 70.25 38,162,184 +1.02(+1.47%)
Apr 01, 2009 67.04 69.48 66.50 69.23 39,376,717 +1.13(+1.66%)
Mar 31, 2009 69.04 69.34 67.74 68.10 41,124,783 -0.53(-0.77%)
Mar 30, 2009 68.54 68.85 67.58 68.63 32,210,996 -2.60(-3.65%)
Mar 26, 2009 70.68 71.49 69.83 71.23 37,731,694 +1.07(+1.53%)
Mar 25, 2009 69.70 71.17 68.76 70.16 36,738,869 +0.78(+1.12%)
Mar 24, 2009 69.60 70.69 69.15 69.38 32,115,150 -1.15(-1.63%)
Mar 23, 2009 68.90 70.82 68.60 70.53 51,748,876 +4.44(+6.72%)
Mar 20, 2009 68.64 69.44 65.67 66.09 67,262,786 -2.72(-3.95%)
Mar 19, 2009 70.40 70.43 67.94 68.81 38,591,137 -0.36(-0.52%)
Mar 18, 2009 68.51 70.00 66.86 69.17 41,888,862 +0.08(+0.12%)
Mar 17, 2009 66.81 69.17 66.36 69.09 30,839,166 +2.12(+3.17%)
Mar 16, 2009 67.04 68.23 66.57 66.97 33,593,354 -0.23(-0.34%)
Mar 13, 2009 67.39 67.63 66.37 67.20 0 +0.05(+0.07%)
Mar 12, 2009 66.01 67.49 65.72 67.15 40,430,670 +1.38(+2.10%)
Mar 11, 2009 67.38 67.96 65.35 65.77 37,467,149 -1.62(-2.40%)
Mar 10, 2009 65.59 67.48 65.34 67.39 51,672,285 +2.82(+4.37%)
Mar 09, 2009 62.88 65.98 62.87 64.57 42,726,483 +0.54(+0.84%)
Mar 06, 2009 62.98 64.59 61.86 64.03 0 +1.81(+2.91%)
Mar 05, 2009 64.18 64.58 62.13 62.22 50,246,145 -3.46(-5.27%)
Mar 04, 2009 65.56 66.54 64.79 65.68 51,516,411 +0.26(+0.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here