Exxon Mobil (NY: XOM )

116.22 +1.25 (+1.09%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 58.45 58.72 57.50 57.51 28,196,964 -1.03(-1.76%)
May 30, 2013 58.46 58.92 58.23 58.54 15,313,942 +0.01(+0.01%)
May 29, 2013 58.33 58.75 58.22 58.53 18,190,018 -0.19(-0.32%)
May 28, 2013 59.08 59.23 58.33 58.72 23,908,464 +0.54(+0.93%)
May 24, 2013 58.09 58.34 57.85 58.18 20,091,480 -0.17(-0.28%)
May 23, 2013 58.20 58.71 58.08 58.35 24,125,586 -0.25(-0.43%)
May 22, 2013 59.01 59.44 58.36 58.60 30,288,708 -0.39(-0.66%)
May 21, 2013 58.91 59.39 58.72 58.99 19,696,120 +0.18(+0.30%)
May 20, 2013 58.23 58.92 58.14 58.81 19,533,462 +0.48(+0.83%)
May 17, 2013 57.89 58.41 57.55 58.33 20,016,358 +0.67(+1.17%)
May 16, 2013 57.72 58.03 57.53 57.66 16,469,944 -0.34(-0.59%)
May 15, 2013 57.62 58.05 57.47 58.00 16,361,335 +0.72(+1.27%)
May 13, 2013 57.08 57.30 56.85 57.28 15,435,543 -0.03(-0.04%)
May 10, 2013 57.76 57.82 57.08 57.30 17,267,278 -0.57(-0.98%)
May 09, 2013 57.94 58.20 57.65 57.87 21,667,368 -0.03(-0.04%)
May 08, 2013 57.48 57.99 57.47 57.89 21,602,136 +0.35(+0.60%)
May 07, 2013 57.21 57.54 56.91 57.54 17,562,620 +0.36(+0.63%)
May 06, 2013 56.98 57.37 56.77 57.18 16,811,548 +0.35(+0.62%)
May 03, 2013 56.19 56.94 55.95 56.83 20,651,196 +0.88(+1.57%)
May 02, 2013 55.54 56.09 55.39 55.95 17,947,790 +0.71(+1.28%)
May 01, 2013 55.88 56.09 55.23 55.25 18,403,226 -0.93(-1.66%)
Apr 30, 2013 55.72 56.18 55.40 56.18 23,094,104 +0.49(+0.88%)
Apr 29, 2013 55.72 56.08 55.56 55.69 17,575,126 +0.13(+0.24%)
Apr 26, 2013 55.44 55.72 55.47 55.56 17,097,256 -0.04(-0.08%)
Apr 25, 2013 56.12 56.12 55.33 55.60 25,864,420 -0.86(-1.52%)
Apr 24, 2013 56.47 56.75 56.41 56.46 20,637,208 +0.08(+0.15%)
Apr 23, 2013 55.80 56.49 55.52 56.38 24,658,972 +0.76(+1.37%)
Apr 22, 2013 55.31 55.76 55.10 55.61 17,839,936 +0.40(+0.73%)
Apr 19, 2013 55.09 55.23 54.56 55.21 29,135,592 +0.52(+0.96%)
Apr 18, 2013 54.47 54.98 54.15 54.68 23,331,426 +0.34(+0.63%)
Apr 17, 2013 54.43 54.53 53.67 54.34 27,469,030 -0.33(-0.61%)
Apr 16, 2013 55.04 55.07 54.35 54.68 23,092,584 +0.08(+0.14%)
Apr 15, 2013 55.74 55.98 54.46 54.60 31,090,906 -1.58(-2.81%)
Apr 12, 2013 56.11 56.31 55.81 56.18 18,226,080 -0.15(-0.26%)
Apr 11, 2013 56.16 56.36 55.70 56.33 23,728,062 +0.34(+0.61%)
Apr 10, 2013 55.84 56.29 55.68 55.99 23,483,256 -0.06(-0.10%)
Apr 09, 2013 55.99 56.40 55.93 56.04 17,035,952 +0.11(+0.19%)
Apr 08, 2013 56.26 56.26 55.65 55.93 17,445,934 -0.26(-0.46%)
Apr 05, 2013 55.94 56.32 55.81 56.19 20,230,366 -0.48(-0.85%)
Apr 04, 2013 56.88 57.03 56.33 56.67 18,346,062 -0.10(-0.18%)
Apr 03, 2013 57.23 57.34 56.73 56.77 19,321,178 -0.41(-0.72%)
Apr 02, 2013 57.19 57.40 57.00 57.18 15,827,006 -0.12(-0.21%)
Apr 01, 2013 56.90 57.44 56.81 57.30 14,914,589 +0.42(+0.73%)
Mar 28, 2013 57.22 57.44 56.81 56.89 27,700,540 -0.30(-0.52%)
Mar 27, 2013 56.54 57.28 56.48 57.18 19,563,544 +0.28(+0.50%)
Mar 26, 2013 56.45 57.01 56.41 56.90 19,530,212 +0.70(+1.25%)
Mar 25, 2013 56.50 56.76 55.97 56.20 20,434,760 -0.17(-0.30%)
Mar 22, 2013 55.81 56.37 55.76 56.37 17,085,858 +0.71(+1.27%)
Mar 21, 2013 55.63 55.96 55.49 55.66 21,302,074 -0.29(-0.52%)
Mar 20, 2013 56.16 56.32 55.75 55.95 17,929,230 +0.03(+0.06%)
Mar 19, 2013 56.12 56.24 55.57 55.92 18,988,464 -0.12(-0.21%)
Mar 18, 2013 56.02 56.43 55.90 56.04 18,300,926 -0.38(-0.67%)
Mar 15, 2013 56.31 56.57 56.05 56.42 46,325,436 -0.29(-0.51%)
Mar 14, 2013 56.45 56.76 56.45 56.71 21,821,432 +0.36(+0.64%)
Mar 13, 2013 56.20 56.50 56.08 56.35 16,695,089 +0.06(+0.11%)
Mar 12, 2013 56.47 56.76 56.19 56.29 18,168,990 +0.00(+0.00%)
Mar 11, 2013 56.19 56.53 55.90 56.29 19,728,514 +0.12(+0.21%)
Mar 08, 2013 56.19 56.33 55.78 56.17 18,851,678 +0.16(+0.29%)
Mar 07, 2013 56.58 56.67 55.99 56.00 20,441,352 -0.54(-0.95%)
Mar 06, 2013 56.57 56.79 56.22 56.54 20,963,360 -0.03(-0.06%)
Mar 05, 2013 56.49 56.91 56.37 56.57 20,706,768 +0.42(+0.74%)
Mar 04, 2013 56.27 56.34 55.85 56.16 17,415,982 -0.30(-0.54%)
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.