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 (%)
Sep 28, 2007 51.82 52.11 51.27 51.50 35,063,488 -0.23(-0.44%)
Sep 27, 2007 51.69 51.91 51.01 51.73 31,273,954 +0.33(+0.65%)
Sep 26, 2007 51.43 51.61 50.92 51.40 41,959,576 +0.23(+0.45%)
Sep 25, 2007 50.45 51.17 50.19 51.17 46,468,152 +0.13(+0.25%)
Sep 24, 2007 51.23 51.48 50.80 51.04 40,253,356 -0.32(-0.63%)
Sep 21, 2007 51.67 51.97 51.24 51.36 61,713,360 +0.12(+0.24%)
Sep 20, 2007 51.42 51.54 51.10 51.24 33,431,068 -0.02(-0.03%)
Sep 19, 2007 51.36 51.80 51.12 51.26 48,730,656 +0.20(+0.39%)
Sep 18, 2007 49.87 51.15 49.61 51.06 47,463,152 +1.39(+2.80%)
Sep 17, 2007 49.24 49.93 49.13 49.66 34,107,376 +0.33(+0.67%)
Sep 14, 2007 49.02 49.90 48.89 49.34 42,564,220 +0.03(+0.06%)
Sep 13, 2007 48.88 49.60 48.80 49.31 39,542,448 +0.54(+1.11%)
Sep 12, 2007 48.28 49.17 48.26 48.77 45,172,524 +0.40(+0.82%)
Sep 11, 2007 47.40 48.54 47.06 48.37 47,480,556 +1.16(+2.45%)
Sep 10, 2007 47.67 47.98 46.67 47.22 49,646,248 -0.50(-1.04%)
Sep 07, 2007 48.25 48.49 47.41 47.71 42,810,252 -0.97(-1.99%)
Sep 06, 2007 48.78 49.10 48.42 48.68 37,311,028 +0.15(+0.31%)
Sep 05, 2007 48.36 48.62 48.01 48.53 38,379,984 -0.01(-0.01%)
Sep 04, 2007 47.47 48.83 47.47 48.54 36,523,220 +0.83(+1.75%)
Aug 31, 2007 48.15 48.40 47.52 47.70 39,386,628 +0.18(+0.39%)
Aug 30, 2007 47.26 47.99 46.94 47.52 39,922,568 +0.09(+0.20%)
Aug 29, 2007 46.45 47.63 46.30 47.42 42,381,928 +1.24(+2.69%)
Aug 28, 2007 47.22 47.22 46.18 46.18 46,476,612 -1.18(-2.49%)
Aug 27, 2007 47.36 47.62 47.14 47.36 29,203,188 -0.32(-0.67%)
Aug 24, 2007 46.60 47.77 46.59 47.68 37,792,644 +1.08(+2.32%)
Aug 23, 2007 46.77 47.05 46.21 46.60 43,446,980 +0.09(+0.20%)
Aug 22, 2007 46.59 46.87 46.20 46.50 40,494,096 +0.24(+0.52%)
Aug 21, 2007 47.02 47.11 45.91 46.27 43,093,204 -0.77(-1.63%)
Aug 20, 2007 46.65 47.28 46.07 47.03 42,290,572 +0.22(+0.46%)
Aug 17, 2007 45.79 47.17 45.61 46.82 64,803,784 +1.93(+4.30%)
Aug 16, 2007 45.45 45.59 43.82 44.89 88,746,584 -0.57(-1.25%)
Aug 15, 2007 46.33 46.96 45.27 45.45 49,641,904 -0.80(-1.73%)
Aug 14, 2007 46.37 46.68 45.62 46.25 54,032,480 +0.12(+0.25%)
Aug 13, 2007 47.43 47.43 45.91 46.14 45,559,472 -0.88(-1.88%)
Aug 10, 2007 45.91 47.38 45.68 47.02 58,687,180 +0.51(+1.09%)
Aug 09, 2007 47.68 48.29 46.52 46.52 64,635,504 -2.39(-4.89%)
Aug 08, 2007 47.69 48.91 47.49 48.91 65,719,572 +1.22(+2.57%)
Aug 07, 2007 46.27 48.12 45.91 47.68 64,563,844 +1.20(+2.59%)
Aug 06, 2007 45.60 46.63 44.75 46.48 72,891,320 +0.81(+1.78%)
Aug 03, 2007 46.69 47.78 45.36 45.67 65,047,212 -1.72(-3.64%)
Aug 02, 2007 47.71 47.87 46.47 47.39 66,585,044 -0.37(-0.77%)
Aug 01, 2007 47.29 48.57 46.52 47.76 69,725,520 +0.40(+0.83%)
Jul 31, 2007 48.28 48.59 47.25 47.37 60,903,264 -0.49(-1.02%)
Jul 30, 2007 47.85 48.12 46.89 47.86 63,387,376 +0.23(+0.49%)
Jul 27, 2007 48.91 49.24 47.57 47.62 73,787,736 -1.47(-2.99%)
Jul 26, 2007 50.30 50.63 48.15 49.09 81,555,232 -2.54(-4.91%)
Jul 25, 2007 50.77 51.85 49.71 51.63 56,541,744 +1.09(+2.15%)
Jul 24, 2007 51.48 51.68 50.54 50.54 57,232,200 -1.45(-2.78%)
Jul 23, 2007 51.15 52.09 50.80 51.99 43,789,292 +0.83(+1.63%)
Jul 20, 2007 51.19 51.80 50.78 51.16 55,384,756 -0.19(-0.38%)
Jul 19, 2007 50.93 51.60 50.74 51.35 45,366,112 +0.63(+1.25%)
Jul 18, 2007 49.42 50.86 49.38 50.72 55,190,804 +1.15(+2.31%)
Jul 17, 2007 50.17 50.39 49.53 49.57 42,205,768 -0.34(-0.68%)
Jul 16, 2007 49.70 50.20 49.37 49.91 40,270,876 -0.35(-0.70%)
Jul 13, 2007 49.91 50.52 49.74 50.26 41,191,988 +0.39(+0.79%)
Jul 12, 2007 48.80 49.93 48.57 49.87 44,490,532 +1.30(+2.67%)
Jul 11, 2007 48.07 48.62 47.80 48.57 36,489,088 +0.44(+0.91%)
Jul 10, 2007 48.48 48.95 48.03 48.13 46,711,820 -0.52(-1.07%)
Jul 09, 2007 48.15 48.90 47.99 48.65 34,489,628 +0.55(+1.13%)
Jul 06, 2007 47.60 48.38 47.50 48.11 41,325,732 +0.72(+1.53%)
Jul 05, 2007 47.57 47.78 46.82 47.38 32,296,570 -0.11(-0.23%)
Jul 03, 2007 47.38 47.66 47.09 47.49 16,974,762 +0.30(+0.64%)
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.