Exxon Mobil (NY: XOM )

114.97 +0.79 (+0.69%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 41.76 42.02 40.44 40.80 56,524,576 -1.30(-3.10%)
Oct 29, 2009 41.31 42.12 41.04 42.10 52,826,596 +0.07(+0.16%)
Oct 28, 2009 42.42 42.67 42.03 42.03 46,282,400 -0.61(-1.43%)
Oct 27, 2009 41.73 42.69 41.73 42.64 53,304,380 +0.96(+2.29%)
Oct 26, 2009 42.02 42.65 41.63 41.69 47,656,288 -0.19(-0.46%)
Oct 23, 2009 41.92 41.99 41.61 41.88 36,315,712 -0.50(-1.17%)
Oct 22, 2009 41.57 42.49 41.56 42.37 45,715,764 +0.64(+1.54%)
Oct 21, 2009 41.35 42.29 41.28 41.73 40,579,656 +0.17(+0.40%)
Oct 20, 2009 41.24 41.62 41.21 41.57 35,221,888 -0.34(-0.82%)
Oct 19, 2009 41.64 42.11 41.55 41.91 35,845,684 +0.28(+0.68%)
Oct 16, 2009 41.40 41.75 41.16 41.62 41,383,568 +0.10(+0.25%)
Oct 15, 2009 40.71 41.55 40.71 41.52 42,327,528 +0.63(+1.53%)
Oct 14, 2009 40.32 40.92 40.27 40.89 44,420,268 +0.90(+2.25%)
Oct 13, 2009 39.99 40.07 39.57 39.99 33,966,832 +0.07(+0.19%)
Oct 12, 2009 39.85 40.13 39.53 39.92 28,518,440 +0.49(+1.24%)
Oct 09, 2009 39.25 39.43 39.07 39.43 23,791,956 +0.13(+0.32%)
Oct 08, 2009 39.26 39.45 39.11 39.31 33,782,576 +0.22(+0.55%)
Oct 07, 2009 38.98 39.24 38.69 39.09 26,882,402 +0.01(+0.01%)
Oct 06, 2009 38.71 39.33 38.58 39.08 37,185,532 +0.61(+1.60%)
Oct 05, 2009 38.02 38.58 37.63 38.47 38,390,412 +0.57(+1.50%)
Oct 02, 2009 38.12 38.21 37.85 37.90 35,976,124 -0.39(-1.03%)
Oct 01, 2009 38.93 38.99 38.19 38.29 43,791,104 -0.76(-1.95%)
Sep 30, 2009 39.27 39.41 38.73 39.06 47,639,916 -0.26(-0.67%)
Sep 29, 2009 39.48 39.68 39.25 39.32 25,816,174 -0.40(-1.02%)
Sep 28, 2009 39.17 39.76 39.07 39.72 23,367,352 +0.61(+1.57%)
Sep 25, 2009 39.20 39.58 38.94 39.11 28,908,052 -0.13(-0.33%)
Sep 24, 2009 39.28 39.48 38.91 39.24 37,869,992 -0.04(-0.10%)
Sep 23, 2009 39.77 40.04 39.19 39.28 36,713,368 -0.47(-1.19%)
Sep 22, 2009 39.86 39.93 39.68 39.75 25,581,228 +0.15(+0.37%)
Sep 21, 2009 39.36 39.66 39.28 39.60 31,593,096 -0.24(-0.60%)
Sep 18, 2009 40.00 40.12 39.66 39.84 75,983,936 +0.09(+0.21%)
Sep 17, 2009 39.82 40.10 39.73 39.76 36,866,900 +0.32(+0.82%)
Sep 16, 2009 39.77 40.06 39.38 39.43 38,912,384 -0.13(-0.32%)
Sep 15, 2009 39.95 39.95 39.53 39.56 34,214,004 -0.29(-0.73%)
Sep 14, 2009 39.34 40.01 39.30 39.85 30,713,116 +0.01(+0.03%)
Sep 11, 2009 40.35 40.46 39.70 39.84 30,691,758 -0.38(-0.95%)
Sep 10, 2009 40.32 40.44 40.07 40.22 33,690,044 +0.09(+0.21%)
Sep 09, 2009 40.30 40.44 39.90 40.13 34,524,244 -0.09(-0.21%)
Sep 08, 2009 39.76 40.40 39.68 40.22 38,588,488 +0.84(+2.12%)
Sep 04, 2009 38.83 39.45 38.78 39.38 26,628,296 +0.52(+1.35%)
Sep 03, 2009 38.98 39.08 38.61 38.86 26,616,414 +0.05(+0.12%)
Sep 02, 2009 38.91 39.22 38.78 38.81 28,662,488 -0.13(-0.34%)
Sep 01, 2009 39.24 39.56 38.77 38.94 42,818,440 -0.42(-1.07%)
Aug 31, 2009 39.53 39.76 39.25 39.36 42,755,060 -0.55(-1.38%)
Aug 28, 2009 40.53 40.53 39.82 39.91 31,123,188 -0.42(-1.04%)
Aug 27, 2009 40.46 40.51 39.84 40.34 37,586,184 -0.29(-0.71%)
Aug 26, 2009 39.88 40.68 39.79 40.63 32,979,290 +0.39(+0.98%)
Aug 25, 2009 40.81 40.92 40.16 40.23 37,213,820 -0.35(-0.87%)
Aug 24, 2009 39.87 40.79 39.81 40.59 44,976,712 +0.79(+1.97%)
Aug 21, 2009 39.53 39.85 39.40 39.80 45,967,992 +0.76(+1.94%)
Aug 20, 2009 38.76 39.15 38.63 39.04 30,298,712 +0.34(+0.87%)
Aug 19, 2009 37.62 38.82 37.62 38.71 49,949,168 +0.86(+2.27%)
Aug 18, 2009 37.97 38.03 37.72 37.85 37,804,404 -0.26(-0.69%)
Aug 17, 2009 38.35 38.35 37.86 38.11 42,754,436 -0.72(-1.84%)
Aug 14, 2009 39.00 39.08 38.51 38.83 33,781,276 -0.31(-0.79%)
Aug 13, 2009 39.40 39.40 38.80 39.13 35,548,380 -0.20(-0.52%)
Aug 12, 2009 38.84 39.59 38.79 39.34 33,700,220 +0.56(+1.44%)
Aug 11, 2009 39.11 39.16 38.68 38.78 29,771,392 -0.36(-0.92%)
Aug 10, 2009 39.11 39.44 39.06 39.14 28,691,988 -0.16(-0.42%)
Aug 07, 2009 39.61 39.83 39.24 39.30 31,890,260 -0.15(-0.37%)
Aug 06, 2009 39.61 39.62 39.27 39.45 30,700,714 -0.17(-0.43%)
Aug 05, 2009 39.88 39.88 39.38 39.62 35,965,796 -0.32(-0.81%)
Aug 04, 2009 39.75 39.97 39.60 39.94 32,896,100 +0.07(+0.18%)
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.