Exxon Mobil (NY: XOM )

117.56 +2.29 (+1.99%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 49.84 50.00 49.20 49.39 48,751,164 -0.33(-0.66%)
May 29, 2008 50.00 50.37 49.66 49.71 44,377,860 -0.60(-1.19%)
May 28, 2008 49.59 50.40 49.45 50.32 40,121,876 +0.35(+0.70%)
May 27, 2008 50.10 50.15 49.54 49.97 46,523,516 -0.50(-0.99%)
May 26, 2008 51.55 51.72 50.44 50.47 0 +0.00(+0.00%)
May 23, 2008 51.55 51.72 50.44 50.47 45,557,704 -1.01(-1.96%)
May 22, 2008 52.17 52.46 51.42 51.47 57,587,692 -0.65(-1.24%)
May 21, 2008 52.65 53.48 52.00 52.12 77,680,832 -0.50(-0.94%)
May 20, 2008 52.56 52.79 52.26 52.61 48,349,344 +0.11(+0.21%)
May 19, 2008 51.70 52.63 51.47 52.50 45,297,360 +0.94(+1.82%)
May 16, 2008 51.11 51.72 50.97 51.56 53,593,620 +0.76(+1.50%)
May 15, 2008 50.26 50.80 50.05 50.80 51,029,148 +0.77(+1.55%)
May 14, 2008 49.99 50.63 49.85 50.03 43,456,588 +0.13(+0.26%)
May 13, 2008 49.45 50.05 49.26 49.90 38,038,772 +0.27(+0.55%)
May 12, 2008 49.20 49.78 48.74 49.63 41,432,276 +0.21(+0.42%)
May 09, 2008 49.73 49.85 48.95 49.42 43,232,380 -0.62(-1.23%)
May 08, 2008 49.52 50.05 49.25 50.04 43,731,084 +0.62(+1.25%)
May 07, 2008 50.12 50.18 49.34 49.42 49,570,720 -0.70(-1.39%)
May 06, 2008 49.68 50.29 49.52 50.12 50,432,012 +0.31(+0.63%)
May 05, 2008 49.91 50.38 49.66 49.80 38,234,756 -0.06(-0.11%)
May 02, 2008 50.10 50.38 49.58 49.86 49,426,532 -0.05(-0.10%)
May 01, 2008 50.13 50.32 49.13 49.91 78,495,944 -1.88(-3.62%)
Apr 30, 2008 51.33 52.59 51.28 51.78 53,521,936 +0.71(+1.39%)
Apr 29, 2008 51.42 52.10 51.07 51.07 52,929,240 -0.37(-0.71%)
Apr 28, 2008 51.51 52.14 51.37 51.44 31,125,228 -0.01(-0.01%)
Apr 25, 2008 51.86 51.97 51.03 51.45 41,994,768 -0.08(-0.15%)
Apr 24, 2008 51.97 52.11 51.27 51.52 42,301,668 -0.79(-1.51%)
Apr 23, 2008 52.45 52.57 51.47 52.31 43,034,132 -0.21(-0.39%)
Apr 22, 2008 52.36 52.82 52.20 52.52 37,237,368 +0.07(+0.14%)
Apr 21, 2008 52.30 52.56 51.96 52.45 31,010,068 +0.14(+0.28%)
Apr 18, 2008 51.95 52.55 51.71 52.30 46,568,220 +0.34(+0.66%)
Apr 17, 2008 51.46 52.19 51.30 51.96 41,134,436 +0.27(+0.53%)
Apr 16, 2008 50.58 51.75 50.50 51.68 48,294,432 +1.16(+2.30%)
Apr 15, 2008 50.11 50.57 49.88 50.52 35,038,648 +0.61(+1.23%)
Apr 14, 2008 49.38 50.07 49.26 49.91 35,246,368 +0.60(+1.22%)
Apr 11, 2008 49.46 49.94 49.24 49.31 32,211,582 -0.52(-1.04%)
Apr 10, 2008 49.81 50.07 49.33 49.83 39,134,344 -0.08(-0.17%)
Apr 09, 2008 49.92 50.16 49.58 49.91 39,397,248 +0.05(+0.10%)
Apr 08, 2008 49.37 49.93 49.09 49.86 28,454,448 +0.38(+0.78%)
Apr 07, 2008 49.70 50.05 49.35 49.48 35,201,364 +0.10(+0.20%)
Apr 04, 2008 49.23 49.80 49.14 49.38 33,443,038 +0.28(+0.58%)
Apr 03, 2008 48.96 49.73 48.91 49.09 36,095,672 -0.16(-0.33%)
Apr 02, 2008 48.32 49.59 48.23 49.25 41,765,500 +0.83(+1.72%)
Apr 01, 2008 47.18 48.43 46.88 48.42 43,065,388 +1.36(+2.88%)
Mar 31, 2008 47.68 48.06 47.06 47.06 66,217,440 -0.36(-0.75%)
Mar 28, 2008 47.88 48.45 47.29 47.42 38,951,088 -0.55(-1.14%)
Mar 27, 2008 48.31 48.69 47.89 47.96 39,108,756 -0.03(-0.07%)
Mar 26, 2008 47.42 48.41 47.24 48.00 41,380,656 +0.59(+1.24%)
Mar 25, 2008 48.00 48.06 46.92 47.41 48,666,376 -0.42(-0.87%)
Mar 24, 2008 47.39 48.38 47.32 47.82 40,149,088 +0.53(+1.12%)
Mar 21, 2008 46.84 47.52 46.04 47.29 80,808,800 +0.00(+0.00%)
Mar 20, 2008 46.84 47.52 46.04 47.29 80,808,264 +0.32(+0.68%)
Mar 19, 2008 48.86 49.24 46.93 46.98 63,036,116 -2.25(-4.57%)
Mar 18, 2008 48.19 49.23 47.92 49.23 59,909,692 +1.49(+3.12%)
Mar 17, 2008 46.67 48.27 46.48 47.73 70,144,504 -0.07(-0.14%)
Mar 14, 2008 48.82 48.89 47.18 47.80 64,235,860 -0.63(-1.31%)
Mar 13, 2008 47.48 48.69 47.24 48.44 52,747,244 +0.60(+1.26%)
Mar 12, 2008 48.19 48.54 47.67 47.83 47,839,124 -0.40(-0.82%)
Mar 11, 2008 46.72 48.23 46.49 48.23 62,612,488 +2.35(+5.12%)
Mar 10, 2008 46.04 46.46 45.63 45.88 59,233,440 -0.02(-0.04%)
Mar 07, 2008 46.69 46.77 45.61 45.90 55,264,152 -1.12(-2.39%)
Mar 06, 2008 48.37 48.45 46.98 47.02 52,080,392 -1.49(-3.07%)
Mar 05, 2008 48.30 48.75 47.88 48.51 55,417,808 +0.28(+0.58%)
Mar 04, 2008 48.67 48.96 47.57 48.23 54,586,748 -0.59(-1.21%)
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.