Exxon Mobil (NY: XOM )

116.78 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.90 29.14 28.48 28.64 26,630,856 +0.04(+0.15%)
Sep 29, 2020 29.20 29.29 28.36 28.60 24,907,038 -0.86(-2.92%)
Sep 28, 2020 29.32 29.95 29.29 29.46 28,030,978 +0.56(+1.93%)
Sep 25, 2020 28.37 29.15 28.27 28.90 28,148,356 +0.27(+0.93%)
Sep 24, 2020 28.70 29.05 28.17 28.64 32,107,290 -0.06(-0.20%)
Sep 23, 2020 29.75 29.86 28.66 28.69 37,433,348 -0.95(-3.21%)
Sep 22, 2020 30.42 30.74 29.59 29.64 32,715,206 -0.75(-2.47%)
Sep 21, 2020 30.40 30.63 29.77 30.40 42,361,072 -0.63(-2.04%)
Sep 18, 2020 31.31 31.56 30.62 31.03 56,155,048 -0.59(-1.87%)
Sep 17, 2020 31.16 31.69 30.85 31.62 29,588,072 +0.08(+0.24%)
Sep 16, 2020 30.42 31.83 30.26 31.55 37,036,980 +1.28(+4.25%)
Sep 15, 2020 30.70 31.19 30.21 30.26 28,416,072 -0.33(-1.06%)
Sep 14, 2020 30.80 30.88 30.45 30.59 31,309,030 -0.20(-0.65%)
Sep 11, 2020 30.98 31.13 30.45 30.79 32,166,382 -0.08(-0.27%)
Sep 10, 2020 31.93 32.01 30.79 30.87 41,192,548 -0.79(-2.50%)
Sep 09, 2020 32.00 32.41 31.64 31.66 31,021,478 -0.19(-0.60%)
Sep 08, 2020 31.91 32.27 31.16 31.86 46,130,156 -0.75(-2.30%)
Sep 04, 2020 32.92 33.20 32.25 32.61 29,522,456 -0.02(-0.08%)
Sep 03, 2020 32.71 33.40 32.44 32.63 34,527,128 -0.07(-0.20%)
Sep 02, 2020 32.73 33.14 32.50 32.70 31,647,396 -0.20(-0.61%)
Sep 01, 2020 33.17 33.17 32.57 32.90 26,936,330 -0.45(-1.35%)
Aug 31, 2020 33.91 33.98 33.29 33.35 30,266,542 -0.60(-1.77%)
Aug 28, 2020 33.24 34.14 33.17 33.95 40,122,732 +0.79(+2.39%)
Aug 27, 2020 33.37 33.62 32.80 33.16 38,381,104 -0.23(-0.67%)
Aug 26, 2020 33.91 34.07 33.37 33.38 32,098,892 -0.73(-2.13%)
Aug 25, 2020 34.76 35.09 33.96 34.11 37,474,252 -1.12(-3.17%)
Aug 24, 2020 34.44 35.47 34.28 35.23 21,755,934 +1.01(+2.95%)
Aug 21, 2020 34.46 34.49 33.97 34.22 30,583,382 -0.26(-0.75%)
Aug 20, 2020 34.78 34.94 34.46 34.48 18,782,358 -0.53(-1.52%)
Aug 19, 2020 35.34 35.59 34.93 35.01 17,337,232 -0.39(-1.11%)
Aug 18, 2020 35.54 36.04 35.29 35.40 15,594,063 -0.18(-0.49%)
Aug 17, 2020 36.02 36.02 35.44 35.58 18,634,560 -0.47(-1.30%)
Aug 14, 2020 35.54 36.11 35.39 36.04 16,294,549 +0.16(+0.44%)
Aug 13, 2020 36.29 36.60 35.81 35.89 20,767,048 -0.90(-2.45%)
Aug 12, 2020 37.10 37.50 36.40 36.79 26,973,604 -0.01(-0.02%)
Aug 11, 2020 37.23 37.98 36.60 36.80 35,402,868 +0.38(+1.03%)
Aug 10, 2020 35.99 36.49 35.67 36.42 29,781,242 +0.88(+2.46%)
Aug 07, 2020 35.37 35.61 35.03 35.54 22,925,164 -0.16(-0.46%)
Aug 06, 2020 35.51 35.92 35.39 35.71 17,636,704 -0.17(-0.48%)
Aug 05, 2020 36.12 36.26 35.62 35.88 21,310,892 +0.31(+0.87%)
Aug 04, 2020 34.64 35.67 34.56 35.57 21,657,316 +1.00(+2.89%)
Aug 03, 2020 34.41 34.77 33.93 34.57 28,154,208 +0.14(+0.40%)
Jul 31, 2020 33.68 34.50 33.47 34.43 39,259,464 +0.17(+0.50%)
Jul 30, 2020 35.29 35.33 34.23 34.26 36,523,964 -1.77(-4.91%)
Jul 29, 2020 35.76 36.08 35.46 36.03 17,278,904 +0.39(+1.10%)
Jul 28, 2020 35.93 36.21 35.56 35.63 23,450,870 -0.43(-1.18%)
Jul 27, 2020 35.37 36.08 35.16 36.06 22,662,984 +0.52(+1.47%)
Jul 24, 2020 35.90 36.35 35.34 35.54 20,062,132 -0.22(-0.62%)
Jul 23, 2020 35.51 35.85 35.20 35.76 21,917,806 +0.07(+0.21%)
Jul 22, 2020 36.12 36.12 35.49 35.68 26,080,206 -0.85(-2.33%)
Jul 21, 2020 35.31 36.98 35.27 36.53 35,229,440 +1.76(+5.06%)
Jul 20, 2020 35.36 35.60 34.75 34.77 22,661,042 -0.83(-2.34%)
Jul 17, 2020 36.27 36.56 35.50 35.61 21,956,114 -0.62(-1.72%)
Jul 16, 2020 36.26 36.66 35.83 36.23 17,931,912 -0.29(-0.78%)
Jul 15, 2020 36.84 36.89 36.17 36.52 21,179,644 +0.46(+1.27%)
Jul 14, 2020 34.80 36.16 34.58 36.06 26,138,474 +1.15(+3.31%)
Jul 13, 2020 35.17 35.42 34.55 34.91 24,473,980 +0.01(+0.02%)
Jul 10, 2020 33.65 34.95 33.63 34.90 23,161,042 +1.06(+3.12%)
Jul 09, 2020 35.10 35.27 33.78 33.84 31,608,004 -1.47(-4.17%)
Jul 08, 2020 35.31 35.94 35.05 35.31 22,345,078 -0.07(-0.19%)
Jul 07, 2020 35.92 36.00 35.27 35.38 21,267,236 -0.94(-2.59%)
Jul 06, 2020 36.55 36.89 35.87 36.32 27,717,354 +0.25(+0.70%)
Jul 02, 2020 36.51 36.97 35.94 36.07 22,263,488 +0.30(+0.85%)
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.