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 30, 2019 53.63 54.00 53.20 53.53 11,745,462 +0.04(+0.07%)
Aug 29, 2019 53.39 53.68 53.22 53.49 11,519,604 +0.59(+1.11%)
Aug 28, 2019 52.79 53.14 52.50 52.90 12,349,709 +0.38(+0.73%)
Aug 27, 2019 53.25 53.50 52.35 52.52 12,142,400 -0.52(-0.97%)
Aug 26, 2019 53.25 53.36 52.79 53.04 9,395,517 +0.28(+0.53%)
Aug 23, 2019 53.79 54.35 52.39 52.75 19,667,924 -1.63(-2.99%)
Aug 22, 2019 54.65 54.69 54.13 54.38 11,479,344 -0.12(-0.22%)
Aug 21, 2019 54.69 54.70 54.22 54.50 12,964,908 +0.54(+1.00%)
Aug 20, 2019 54.17 54.17 53.71 53.96 12,465,160 -0.33(-0.60%)
Aug 19, 2019 53.91 54.44 53.83 54.29 12,834,649 +0.90(+1.68%)
Aug 16, 2019 52.98 53.51 52.58 53.39 16,182,153 +0.82(+1.56%)
Aug 15, 2019 52.73 52.81 52.00 52.57 16,469,955 -0.31(-0.59%)
Aug 14, 2019 53.99 54.01 52.88 52.88 23,173,636 -2.22(-4.03%)
Aug 13, 2019 54.15 55.20 53.87 55.10 15,912,692 +0.69(+1.26%)
Aug 12, 2019 54.83 54.84 54.19 54.41 10,754,776 -0.28(-0.51%)
Aug 09, 2019 55.69 55.78 54.41 54.69 17,727,294 -1.19(-2.13%)
Aug 08, 2019 54.70 55.91 54.52 55.88 18,523,578 +1.45(+2.67%)
Aug 07, 2019 53.94 54.72 53.58 54.43 19,727,130 -0.36(-0.65%)
Aug 06, 2019 54.27 54.82 54.26 54.79 15,907,780 +0.53(+0.97%)
Aug 05, 2019 54.65 54.75 53.74 54.26 24,704,724 -1.14(-2.05%)
Aug 02, 2019 56.06 56.56 54.96 55.40 27,687,740 -0.55(-0.98%)
Aug 01, 2019 56.93 57.34 55.79 55.94 22,188,872 -1.47(-2.56%)
Jul 31, 2019 57.94 58.41 57.33 57.41 16,971,452 -0.76(-1.31%)
Jul 30, 2019 57.95 58.33 57.82 58.17 9,015,675 +0.01(+0.01%)
Jul 29, 2019 57.81 58.20 57.67 58.17 9,185,471 +0.41(+0.71%)
Jul 26, 2019 57.75 57.97 57.60 57.76 9,943,998 -0.09(-0.16%)
Jul 25, 2019 58.51 58.51 57.75 57.85 11,765,687 -0.33(-0.57%)
Jul 24, 2019 58.21 58.72 57.79 58.18 10,697,556 -0.01(-0.01%)
Jul 23, 2019 58.02 58.50 57.71 58.19 11,075,776 +0.23(+0.40%)
Jul 22, 2019 58.09 58.14 57.52 57.96 10,839,476 +0.06(+0.11%)
Jul 19, 2019 57.83 58.10 57.55 57.90 14,562,657 +0.12(+0.20%)
Jul 18, 2019 57.93 58.11 57.27 57.78 14,798,860 -0.49(-0.85%)
Jul 17, 2019 58.48 58.65 58.17 58.28 9,608,919 -0.35(-0.59%)
Jul 16, 2019 59.39 59.50 58.51 58.62 13,207,920 -0.89(-1.49%)
Jul 15, 2019 59.94 60.02 59.36 59.51 9,216,648 -0.42(-0.71%)
Jul 12, 2019 60.03 60.13 59.83 59.94 7,951,675 +0.05(+0.08%)
Jul 11, 2019 59.77 59.92 59.49 59.89 8,294,645 +0.05(+0.08%)
Jul 10, 2019 59.29 59.94 59.25 59.84 10,461,921 +0.83(+1.41%)
Jul 09, 2019 59.02 59.27 58.47 59.01 10,184,426 -0.04(-0.07%)
Jul 08, 2019 58.78 59.22 58.62 59.05 10,201,093 +0.27(+0.46%)
Jul 05, 2019 58.82 58.95 58.36 58.78 8,912,606 -0.24(-0.41%)
Jul 03, 2019 58.54 59.06 58.39 59.02 6,794,776 +0.56(+0.95%)
Jul 02, 2019 58.78 58.89 58.22 58.46 13,568,075 -0.65(-1.10%)
Jul 01, 2019 59.55 60.17 58.90 59.11 14,835,182 -0.05(-0.09%)
Jun 28, 2019 58.82 59.24 58.63 59.16 19,145,052 +0.63(+1.07%)
Jun 27, 2019 59.13 59.26 58.49 58.54 10,552,665 -0.60(-1.02%)
Jun 26, 2019 59.20 59.55 59.04 59.14 14,720,132 +0.25(+0.43%)
Jun 25, 2019 59.51 59.62 58.82 58.89 12,615,241 -0.52(-0.88%)
Jun 24, 2019 59.86 60.04 59.30 59.41 12,968,018 -0.57(-0.95%)
Jun 21, 2019 59.56 60.04 59.35 59.98 29,930,302 +0.83(+1.41%)
Jun 20, 2019 58.86 59.43 58.74 59.15 21,021,076 +1.00(+1.71%)
Jun 19, 2019 58.21 58.56 58.04 58.15 12,636,516 -0.32(-0.55%)
Jun 18, 2019 58.23 58.85 58.17 58.48 13,070,422 +0.50(+0.87%)
Jun 17, 2019 57.26 58.05 57.16 57.97 12,117,640 +0.57(+1.00%)
Jun 14, 2019 57.66 57.76 57.31 57.40 11,107,762 -0.25(-0.44%)
Jun 13, 2019 57.67 58.04 57.43 57.66 11,638,561 +0.50(+0.88%)
Jun 12, 2019 57.50 57.60 56.99 57.16 10,259,280 -0.63(-1.08%)
Jun 11, 2019 58.30 58.53 57.77 57.78 12,194,439 -0.05(-0.09%)
Jun 10, 2019 58.05 58.16 57.48 57.84 10,051,491 +0.25(+0.44%)
Jun 07, 2019 57.53 57.88 57.46 57.58 11,780,634 +0.21(+0.36%)
Jun 06, 2019 56.91 57.61 56.82 57.37 15,197,155 +1.03(+1.82%)
Jun 05, 2019 56.85 56.85 56.04 56.35 13,752,494 -0.47(-0.83%)
Jun 04, 2019 55.94 56.87 55.72 56.82 13,498,912 +1.32(+2.38%)
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.