Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 50.97 51.04 50.54 50.56 25,509,458 -0.22(-0.43%)
Mar 30, 2011 50.77 50.77 50.77 50.77 26,255,972 +0.75(+1.49%)
Mar 29, 2011 49.97 50.41 49.64 50.03 27,102,768 -0.13(-0.26%)
Mar 28, 2011 50.39 50.48 50.15 50.16 24,314,576 -0.09(-0.18%)
Mar 25, 2011 49.87 50.44 49.77 50.25 27,464,256 +0.53(+1.08%)
Mar 24, 2011 49.75 50.16 49.61 49.72 28,320,274 +0.08(+0.16%)
Mar 23, 2011 49.67 49.88 49.28 49.64 25,616,726 +0.02(+0.05%)
Mar 22, 2011 49.94 50.02 49.47 49.61 26,992,216 -0.17(-0.34%)
Mar 21, 2011 49.92 50.08 49.59 49.78 30,305,322 +1.20(+2.46%)
Mar 18, 2011 49.14 49.47 48.59 48.59 48,140,888 -0.19(-0.38%)
Mar 17, 2011 48.30 48.98 48.21 48.77 36,530,368 +1.11(+2.33%)
Mar 16, 2011 48.81 49.16 47.35 47.66 55,639,928 -1.25(-2.56%)
Mar 15, 2011 48.86 49.33 48.65 48.91 38,581,892 -0.59(-1.20%)
Mar 14, 2011 49.08 49.66 48.95 49.50 27,281,712 +0.16(+0.32%)
Mar 11, 2011 48.69 49.82 48.13 49.35 29,317,344 +0.44(+0.91%)
Mar 10, 2011 50.36 50.36 48.80 48.90 43,265,428 -1.80(-3.56%)
Mar 09, 2011 50.55 50.81 50.21 50.71 22,148,360 -0.13(-0.26%)
Mar 08, 2011 50.84 51.15 50.33 50.84 29,408,422 -0.07(-0.14%)
Mar 07, 2011 51.58 51.73 50.89 50.91 30,074,100 -0.22(-0.42%)
Mar 04, 2011 51.63 51.68 50.90 51.13 33,350,262 -0.40(-0.77%)
Mar 03, 2011 51.36 51.65 51.11 51.52 28,545,514 +0.42(+0.82%)
Mar 02, 2011 50.83 51.27 50.21 51.10 28,994,170 +0.14(+0.28%)
Mar 01, 2011 51.93 51.98 50.90 50.96 38,278,000 -0.44(-0.85%)
Feb 28, 2011 51.60 52.02 51.37 51.40 41,073,160 +0.11(+0.22%)
Feb 25, 2011 51.55 51.82 51.25 51.28 36,993,928 -0.38(-0.73%)
Feb 24, 2011 52.40 52.60 51.36 51.66 47,551,764 -0.66(-1.26%)
Feb 23, 2011 51.68 53.02 51.36 52.32 64,190,548 +0.98(+1.91%)
Feb 22, 2011 51.06 52.10 50.92 51.34 54,216,396 +0.56(+1.11%)
Feb 18, 2011 50.42 50.78 50.18 50.78 38,007,240 +0.37(+0.74%)
Feb 17, 2011 50.46 50.46 49.91 50.41 29,709,518 +0.11(+0.23%)
Feb 16, 2011 49.91 50.39 49.79 50.29 27,732,274 +0.43(+0.87%)
Feb 15, 2011 50.95 51.01 49.68 49.86 42,739,868 -1.17(-2.28%)
Feb 14, 2011 49.32 51.15 49.21 51.03 55,089,156 +1.26(+2.52%)
Feb 11, 2011 49.41 50.12 49.41 49.77 26,627,242 +0.06(+0.12%)
Feb 10, 2011 49.08 50.06 49.04 49.71 35,023,364 +0.10(+0.21%)
Feb 09, 2011 49.54 49.75 49.14 49.61 26,449,744 -0.26(-0.52%)
Feb 08, 2011 50.18 50.27 49.66 49.87 29,073,360 -0.31(-0.61%)
Feb 07, 2011 49.88 50.21 49.83 50.17 25,607,854 +0.39(+0.78%)
Feb 04, 2011 49.77 49.93 49.53 49.78 27,702,374 -0.10(-0.19%)
Feb 03, 2011 49.65 49.94 49.29 49.88 32,873,606 +0.02(+0.04%)
Feb 02, 2011 49.97 50.20 49.77 49.86 30,407,336 -0.30(-0.60%)
Feb 01, 2011 48.50 50.19 48.44 50.16 68,303,008 +1.93(+4.00%)
Jan 31, 2011 47.77 48.31 47.23 48.23 57,732,020 +1.01(+2.14%)
Jan 28, 2011 47.69 47.76 47.15 47.22 43,992,808 -0.53(-1.11%)
Jan 27, 2011 47.73 47.81 47.43 47.75 28,451,290 +0.13(+0.28%)
Jan 26, 2011 47.05 47.74 46.92 47.62 42,733,568 +0.59(+1.25%)
Jan 25, 2011 46.76 47.22 46.59 47.03 36,189,128 -0.02(-0.04%)
Jan 24, 2011 47.14 47.33 46.68 47.05 41,606,700 -0.16(-0.34%)
Jan 21, 2011 46.75 47.28 46.66 47.21 41,975,376 +0.74(+1.58%)
Jan 20, 2011 46.62 46.72 45.89 46.48 48,712,576 -0.29(-0.63%)
Jan 19, 2011 47.00 47.18 46.70 46.77 36,512,460 -0.28(-0.60%)
Jan 18, 2011 46.50 47.14 46.46 47.05 39,932,488 +0.52(+1.12%)
Jan 14, 2011 45.83 46.63 45.73 46.53 39,276,596 +0.68(+1.47%)
Jan 13, 2011 45.82 45.92 45.42 45.86 34,189,828 +0.08(+0.17%)
Jan 12, 2011 45.40 45.80 45.23 45.78 29,045,640 +0.53(+1.18%)
Jan 11, 2011 44.85 45.35 44.85 45.25 26,439,924 +0.32(+0.72%)
Jan 10, 2011 44.91 45.00 44.58 44.92 34,738,952 -0.26(-0.58%)
Jan 07, 2011 44.96 45.37 44.89 45.19 32,285,516 +0.46(+1.03%)
Jan 06, 2011 44.77 45.09 44.64 44.72 37,681,960 +0.07(+0.16%)
Jan 05, 2011 44.64 44.76 44.32 44.65 27,687,002 -0.12(-0.27%)
Jan 04, 2011 44.66 44.80 44.49 44.77 33,504,622 +0.21(+0.47%)
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.