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 (%)
Aug 31, 2012 53.76 53.91 53.47 53.57 23,113,428 +0.06(+0.11%)
Aug 30, 2012 53.62 53.83 53.40 53.51 14,530,098 -0.43(-0.80%)
Aug 29, 2012 54.04 54.11 53.84 53.94 13,652,524 +0.10(+0.18%)
Aug 27, 2012 54.04 54.12 53.76 53.84 13,448,450 -0.19(-0.35%)
Aug 24, 2012 53.48 54.18 53.34 54.03 15,909,561 +0.45(+0.85%)
Aug 23, 2012 53.87 53.87 53.37 53.57 15,751,057 -0.26(-0.48%)
Aug 22, 2012 53.51 53.94 53.40 53.83 16,558,398 +0.17(+0.31%)
Aug 21, 2012 54.08 54.25 53.54 53.67 17,547,084 -0.30(-0.56%)
Aug 20, 2012 54.04 54.13 53.77 53.97 14,363,659 -0.28(-0.51%)
Aug 17, 2012 54.54 54.56 54.10 54.24 18,216,286 -0.17(-0.30%)
Aug 16, 2012 54.11 54.53 53.97 54.41 18,434,054 +0.41(+0.76%)
Aug 15, 2012 54.11 54.41 53.94 54.00 13,868,907 -0.12(-0.23%)
Aug 14, 2012 54.10 54.39 53.94 54.12 14,138,782 +0.04(+0.07%)
Aug 13, 2012 54.06 54.14 53.86 54.08 14,204,689 -0.18(-0.34%)
Aug 10, 2012 53.79 54.30 53.48 54.27 18,170,826 +0.15(+0.27%)
Aug 09, 2012 53.90 54.29 53.70 54.12 19,904,852 +0.30(+0.56%)
Aug 08, 2012 53.50 53.95 53.45 53.82 21,101,036 +0.22(+0.41%)
Aug 07, 2012 53.58 53.65 53.45 53.60 20,339,370 +0.29(+0.54%)
Aug 06, 2012 53.37 53.58 53.26 53.31 15,790,153 -0.06(-0.11%)
Aug 03, 2012 53.08 53.58 52.92 53.37 22,936,642 +1.02(+1.94%)
Aug 02, 2012 52.49 52.89 52.12 52.36 23,833,632 -0.63(-1.19%)
Aug 01, 2012 53.05 53.31 52.54 52.98 23,474,434 +0.04(+0.07%)
Jul 31, 2012 53.26 53.44 52.91 52.95 20,037,566 -0.43(-0.81%)
Jul 30, 2012 53.21 53.55 53.09 53.38 18,344,136 +0.07(+0.13%)
Jul 27, 2012 52.79 53.56 52.12 53.31 39,511,616 +0.57(+1.07%)
Jul 26, 2012 52.16 52.86 51.98 52.75 31,410,560 +0.78(+1.50%)
Jul 25, 2012 51.91 52.16 51.61 51.97 27,173,052 +0.40(+0.78%)
Jul 24, 2012 51.95 51.98 50.91 51.56 22,879,410 -0.38(-0.74%)
Jul 23, 2012 51.70 52.10 51.41 51.95 22,302,232 -0.45(-0.86%)
Jul 20, 2012 52.35 52.52 51.98 52.40 27,619,918 -0.16(-0.30%)
Jul 19, 2012 52.44 52.66 52.20 52.56 24,444,090 +0.00(+0.00%)
Jul 18, 2012 52.03 52.56 51.86 52.56 23,297,908 +0.29(+0.56%)
Jul 17, 2012 51.93 52.32 51.27 52.26 23,061,464 +0.41(+0.80%)
Jul 16, 2012 51.72 52.08 51.61 51.85 18,484,788 -0.26(-0.49%)
Jul 13, 2012 51.48 52.17 51.37 52.11 22,377,576 +0.82(+1.60%)
Jul 12, 2012 50.85 51.55 50.80 51.28 25,533,482 -0.16(-0.31%)
Jul 11, 2012 50.89 51.62 50.75 51.44 30,079,290 +0.77(+1.53%)
Jul 10, 2012 51.26 51.45 50.50 50.67 23,138,370 -0.33(-0.65%)
Jul 09, 2012 51.53 51.55 50.61 51.00 36,680,020 -0.70(-1.36%)
Jul 06, 2012 51.37 51.84 51.33 51.70 21,751,874 -0.47(-0.90%)
Jul 05, 2012 52.02 52.45 51.91 52.17 17,710,418 -0.43(-0.82%)
Jul 03, 2012 52.24 52.60 52.20 52.60 16,060,367 +0.57(+1.10%)
Jul 02, 2012 52.09 52.11 51.54 52.03 23,698,704 -0.14(-0.27%)
Jun 29, 2012 51.69 52.25 51.49 52.17 40,856,156 +1.51(+2.97%)
Jun 28, 2012 50.39 50.88 50.00 50.66 31,396,034 -0.06(-0.12%)
Jun 27, 2012 50.48 51.00 50.42 50.72 25,098,554 +0.49(+0.97%)
Jun 26, 2012 49.69 50.58 49.51 50.23 37,486,808 +0.71(+1.43%)
Jun 25, 2012 49.52 49.65 48.64 49.53 47,182,880 -0.53(-1.06%)
Jun 22, 2012 50.41 50.73 50.06 50.06 139,019,536 +0.00(+0.00%)
Jun 21, 2012 51.84 52.05 50.02 50.06 55,362,268 -1.74(-3.37%)
Jun 20, 2012 51.45 52.06 51.25 51.80 38,177,804 +0.30(+0.58%)
Jun 19, 2012 51.05 51.59 50.79 51.50 34,533,388 +0.84(+1.65%)
Jun 18, 2012 50.30 50.71 50.20 50.67 22,775,602 -0.07(-0.13%)
Jun 15, 2012 50.34 50.87 50.12 50.73 44,862,508 +0.66(+1.33%)
Jun 14, 2012 49.30 50.30 49.22 50.07 27,789,590 +0.91(+1.86%)
Jun 13, 2012 49.34 49.77 48.94 49.16 24,765,016 -0.38(-0.78%)
Jun 12, 2012 49.22 49.69 49.15 49.54 23,230,064 +0.60(+1.23%)
Jun 11, 2012 49.76 49.90 48.88 48.94 29,576,716 -0.35(-0.71%)
Jun 08, 2012 48.82 49.33 48.44 49.28 29,765,586 +0.09(+0.19%)
Jun 07, 2012 49.37 49.52 48.98 49.19 30,196,822 +0.31(+0.64%)
Jun 06, 2012 47.78 48.92 47.60 48.88 39,171,668 +1.57(+3.32%)
Jun 05, 2012 47.30 47.73 47.02 47.31 29,059,582 -0.14(-0.30%)
Jun 04, 2012 47.61 47.70 47.06 47.45 29,051,716 -0.05(-0.12%)
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.