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 (%)
May 31, 2007 46.74 46.89 46.26 46.29 37,937,040 -0.46(-0.99%)
May 30, 2007 45.98 46.81 45.62 46.75 47,549,984 +0.77(+1.67%)
May 29, 2007 46.42 46.36 45.59 45.98 34,584,120 -0.50(-1.07%)
May 25, 2007 45.79 46.57 46.00 46.48 32,055,294 +0.68(+1.49%)
May 24, 2007 46.22 46.66 45.58 45.79 39,486,760 -0.40(-0.86%)
May 23, 2007 46.26 46.54 46.02 46.19 35,730,784 +0.12(+0.27%)
May 22, 2007 46.53 46.83 46.04 46.07 34,292,716 -0.46(-0.98%)
May 21, 2007 46.34 46.93 46.36 46.52 45,093,076 +0.18(+0.40%)
May 18, 2007 45.70 46.38 45.68 46.34 44,937,208 +0.81(+1.78%)
May 17, 2007 45.39 45.88 45.09 45.53 35,308,624 +0.19(+0.43%)
May 16, 2007 45.17 45.35 44.70 45.33 29,493,944 +0.18(+0.39%)
May 15, 2007 45.19 45.51 45.05 45.15 30,849,862 -0.07(-0.15%)
May 14, 2007 45.18 45.43 44.93 45.22 31,743,964 +0.01(+0.02%)
May 11, 2007 44.35 45.21 44.32 45.21 33,847,248 +1.02(+2.32%)
May 10, 2007 45.18 45.11 44.14 44.18 37,289,732 -1.13(-2.49%)
May 09, 2007 45.17 45.33 44.75 45.31 35,413,528 +0.02(+0.05%)
May 08, 2007 44.84 45.31 44.67 45.29 32,265,036 +0.31(+0.68%)
May 07, 2007 44.83 45.15 44.65 44.99 37,545,860 +0.16(+0.35%)
May 04, 2007 45.03 45.50 44.65 44.83 35,736,868 -0.07(-0.16%)
May 03, 2007 44.47 45.04 44.41 44.90 32,189,582 +0.48(+1.08%)
May 02, 2007 44.43 44.63 44.17 44.42 31,627,496 +0.09(+0.20%)
May 01, 2007 44.25 44.52 44.00 44.33 43,667,328 +0.16(+0.35%)
Apr 30, 2007 44.69 45.01 44.18 44.18 39,079,904 -0.55(-1.22%)
Apr 27, 2007 44.66 44.94 44.46 44.72 29,579,722 -0.11(-0.24%)
Apr 26, 2007 44.54 45.00 44.28 44.83 46,701,324 +0.35(+0.79%)
Apr 25, 2007 43.88 44.64 43.83 44.48 50,536,920 +0.73(+1.68%)
Apr 24, 2007 43.97 44.16 43.69 43.74 44,675,844 -0.33(-0.76%)
Apr 23, 2007 44.25 44.51 44.02 44.08 42,002,204 -0.31(-0.70%)
Apr 20, 2007 43.62 44.41 43.41 44.39 73,861,568 +1.28(+2.97%)
Apr 19, 2007 43.37 43.42 42.94 43.11 34,301,472 -0.41(-0.95%)
Apr 18, 2007 43.51 43.63 43.28 43.52 31,315,648 -0.11(-0.26%)
Apr 17, 2007 43.56 43.82 43.38 43.63 40,917,568 +0.13(+0.29%)
Apr 16, 2007 43.21 43.53 42.88 43.51 36,866,936 +0.42(+0.98%)
Apr 13, 2007 43.13 43.23 42.90 43.08 34,218,628 +0.01(+0.03%)
Apr 12, 2007 42.84 43.13 42.55 43.07 43,586,316 +0.35(+0.81%)
Apr 11, 2007 43.19 43.23 42.68 42.73 44,976,976 -0.45(-1.03%)
Apr 10, 2007 42.74 43.33 42.72 43.17 33,595,540 +0.43(+1.00%)
Apr 09, 2007 42.73 43.26 42.68 42.74 31,745,976 -0.23(-0.54%)
Apr 05, 2007 42.91 43.03 42.79 42.98 36,426,228 +0.06(+0.14%)
Apr 04, 2007 42.63 42.98 42.31 42.92 37,517,864 +0.17(+0.40%)
Apr 03, 2007 42.35 42.84 42.09 42.74 40,295,008 +0.36(+0.84%)
Apr 02, 2007 41.94 42.52 41.90 42.39 38,495,360 +0.40(+0.94%)
Mar 30, 2007 42.43 42.49 41.71 41.99 43,159,000 -0.44(-1.04%)
Mar 29, 2007 42.20 42.46 42.06 42.43 38,982,612 +0.38(+0.90%)
Mar 28, 2007 42.39 42.44 41.86 42.05 44,416,436 -0.08(-0.20%)
Mar 27, 2007 41.95 42.28 41.74 42.14 39,165,072 +0.13(+0.32%)
Mar 26, 2007 41.99 42.13 41.47 42.00 49,498,904 +0.25(+0.59%)
Mar 23, 2007 41.55 41.98 41.55 41.75 47,395,208 +0.37(+0.89%)
Mar 22, 2007 40.92 41.70 40.89 41.39 48,986,832 +0.63(+1.54%)
Mar 21, 2007 40.32 40.81 40.00 40.76 51,747,812 +0.68(+1.71%)
Mar 20, 2007 39.58 40.07 39.53 40.07 42,553,572 +0.50(+1.27%)
Mar 19, 2007 39.03 39.62 39.02 39.57 41,656,768 +0.69(+1.77%)
Mar 16, 2007 39.39 39.44 38.69 38.88 83,981,704 -0.46(-1.17%)
Mar 15, 2007 39.35 39.65 39.18 39.34 42,295,964 -0.18(-0.46%)
Mar 14, 2007 39.01 39.53 38.76 39.53 54,000,172 +0.62(+1.59%)
Mar 13, 2007 39.44 39.83 38.81 38.91 49,193,432 -0.53(-1.35%)
Mar 12, 2007 39.39 39.74 39.35 39.44 36,207,404 -0.14(-0.35%)
Mar 09, 2007 40.04 40.28 39.46 39.58 51,515,048 -0.41(-1.02%)
Mar 08, 2007 40.16 40.17 39.63 39.99 49,242,124 +0.12(+0.29%)
Mar 07, 2007 39.52 40.55 39.27 39.87 56,714,204 +0.36(+0.90%)
Mar 06, 2007 39.35 39.53 39.07 39.52 47,841,896 +0.57(+1.46%)
Mar 05, 2007 38.60 39.43 38.41 38.95 59,376,308 -0.02(-0.04%)
Mar 02, 2007 39.49 39.65 38.57 38.96 49,329,808 -0.55(-1.38%)
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.