Exxon Mobil (NY: XOM )

102.75 -0.98 (-0.94%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 103.84 104.12 102.64 102.75 17,646,232 -0.98(-0.94%)
Feb 16, 2024 104.01 104.63 103.52 103.73 20,156,644 +0.00(+0.00%)
Feb 15, 2024 100.60 103.94 100.60 103.73 23,190,548 +2.89(+2.87%)
Feb 14, 2024 101.87 102.61 100.42 100.84 17,694,336 -0.50(-0.49%)
Feb 13, 2024 102.76 103.09 100.60 101.34 18,914,394 -0.88(-0.86%)
Feb 12, 2024 101.22 102.45 101.06 102.22 18,338,088 +1.39(+1.38%)
Feb 09, 2024 103.14 103.88 100.76 100.83 20,600,250 -2.18(-2.12%)
Feb 08, 2024 101.40 103.46 101.17 103.01 20,610,996 +1.73(+1.71%)
Feb 07, 2024 101.31 101.78 100.25 101.28 13,953,250 -0.03(-0.03%)
Feb 06, 2024 101.13 102.09 100.64 101.31 13,472,000 +0.69(+0.69%)
Feb 05, 2024 100.52 101.44 99.57 100.61 17,391,822 -0.42(-0.41%)
Feb 02, 2024 102.80 103.04 100.67 101.03 22,177,638 -0.42(-0.41%)
Feb 01, 2024 102.62 103.05 100.68 101.45 19,397,844 -0.42(-0.41%)
Jan 31, 2024 103.78 103.91 101.83 101.86 22,616,834 -2.02(-1.95%)
Jan 30, 2024 101.47 103.91 101.16 103.89 19,788,332 +1.70(+1.67%)
Jan 29, 2024 102.03 102.25 100.92 102.18 18,479,464 +0.13(+0.13%)
Jan 26, 2024 101.03 102.13 100.26 102.05 21,127,408 +0.86(+0.85%)
Jan 25, 2024 99.39 101.24 98.70 101.19 22,287,610 +2.51(+2.54%)
Jan 24, 2024 97.41 98.73 96.84 98.68 17,479,110 +1.67(+1.73%)
Jan 23, 2024 95.92 97.59 95.86 97.01 16,058,157 +1.08(+1.13%)
Jan 22, 2024 95.81 96.20 94.89 95.93 20,143,434 -0.13(-0.13%)
Jan 19, 2024 95.83 96.12 95.52 96.06 20,275,136 +0.15(+0.15%)
Jan 18, 2024 96.11 96.20 94.94 95.91 21,137,736 -0.18(-0.19%)
Jan 17, 2024 95.71 97.06 95.69 96.09 18,561,412 -0.70(-0.73%)
Jan 16, 2024 98.90 99.09 96.63 96.79 20,412,888 -2.24(-2.26%)
Jan 12, 2024 99.22 99.72 98.26 99.03 18,209,366 +1.27(+1.30%)
Jan 11, 2024 98.13 98.58 97.65 97.76 15,916,983 -0.02(-0.02%)
Jan 10, 2024 98.88 98.88 97.26 97.78 18,362,856 -0.97(-0.98%)
Jan 09, 2024 100.36 100.36 98.28 98.75 19,923,352 -1.24(-1.24%)
Jan 08, 2024 99.80 100.11 97.99 99.99 23,581,068 -1.69(-1.67%)
Jan 05, 2024 102.22 102.45 101.19 101.69 15,974,494 +0.31(+0.30%)
Jan 04, 2024 103.12 103.61 101.11 101.38 19,571,492 -0.89(-0.87%)
Jan 03, 2024 101.33 102.67 100.72 102.27 23,701,570 +0.85(+0.84%)
Jan 02, 2024 99.99 102.15 99.92 101.42 23,691,998 +2.36(+2.38%)
Dec 29, 2023 99.45 99.66 98.70 99.06 17,911,358 -0.21(-0.21%)
Dec 28, 2023 100.46 100.67 99.21 99.27 16,472,862 -1.46(-1.45%)
Dec 27, 2023 101.10 101.61 100.40 100.72 14,689,372 -0.47(-0.47%)
Dec 26, 2023 101.79 102.08 101.17 101.20 18,043,976 +0.23(+0.22%)
Dec 22, 2023 101.37 101.99 100.88 100.97 13,048,107 +0.18(+0.18%)
Dec 21, 2023 100.54 101.07 99.88 100.79 19,371,454 +0.46(+0.45%)
Dec 20, 2023 102.55 102.98 100.19 100.34 21,080,374 -1.70(-1.67%)
Dec 19, 2023 101.06 102.24 100.85 102.04 19,068,604 +1.33(+1.32%)
Dec 18, 2023 101.19 102.16 100.58 100.71 21,804,442 +0.74(+0.74%)
Dec 15, 2023 99.66 100.07 99.39 99.97 61,362,832 -0.67(-0.67%)
Dec 14, 2023 98.93 101.19 98.80 100.64 26,403,178 +2.64(+2.69%)
Dec 13, 2023 97.14 98.12 96.76 98.01 21,034,220 +0.86(+0.89%)
Dec 12, 2023 97.77 97.77 96.58 97.15 26,354,484 -1.56(-1.58%)
Dec 11, 2023 98.88 98.94 97.67 98.70 22,453,094 +0.07(+0.07%)
Dec 08, 2023 98.11 98.87 97.84 98.63 22,280,114 +1.12(+1.15%)
Dec 07, 2023 98.94 99.91 97.19 97.51 30,263,328 -0.68(-0.70%)
Dec 06, 2023 99.08 99.79 97.43 98.20 31,436,022 -1.32(-1.32%)
Dec 05, 2023 101.33 101.40 99.37 99.52 22,439,880 -1.97(-1.94%)
Dec 04, 2023 101.19 102.41 100.66 101.49 21,721,582 -0.56(-0.54%)
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.