Exxon Mobil (NY: XOM )

117.17 +1.90 (+1.65%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 36.12 36.50 35.93 36.12 43,557,820 +0.12(+0.33%)
Sep 29, 2010 36.11 36.25 35.81 36.00 20,233 -0.27(-0.76%)
Sep 28, 2010 36.02 36.39 35.81 36.27 6,059 +0.20(+0.57%)
Sep 27, 2010 36.23 36.28 36.05 36.07 28,472,880 -0.02(-0.06%)
Sep 24, 2010 35.95 36.32 35.87 36.09 43,019,156 +0.35(+0.98%)
Sep 23, 2010 35.74 35.99 35.60 35.74 10,868 -0.18(-0.49%)
Sep 22, 2010 35.98 36.24 35.90 35.92 31,008,630 -0.05(-0.15%)
Sep 21, 2010 36.04 36.18 35.80 35.97 35,114,852 -0.01(-0.02%)
Sep 20, 2010 35.68 36.13 35.63 35.98 37,289,996 +0.45(+1.27%)
Sep 17, 2010 35.53 35.83 35.44 35.53 45,246,728 -0.13(-0.36%)
Sep 15, 2010 35.52 35.67 35.28 35.66 32,111,920 -0.01(-0.02%)
Sep 14, 2010 35.56 35.85 35.51 35.66 22,066 +0.01(+0.02%)
Sep 13, 2010 35.88 35.96 35.39 35.66 39,593,156 -0.12(-0.33%)
Sep 10, 2010 35.88 35.94 35.63 35.77 24,788,878 +0.09(+0.25%)
Sep 09, 2010 35.95 36.00 35.60 35.68 28,271,676 +0.18(+0.49%)
Sep 08, 2010 35.46 35.81 35.44 35.51 68,718 +0.12(+0.33%)
Sep 07, 2010 35.59 35.70 35.33 35.39 32,076 -0.45(-1.26%)
Sep 03, 2010 35.77 36.01 35.51 35.84 37,608,860 +0.15(+0.43%)
Sep 02, 2010 35.36 35.69 35.29 35.69 1,736 +0.09(+0.25%)
Sep 01, 2010 35.09 35.63 34.91 35.60 44,941,032 +0.98(+2.84%)
Aug 31, 2010 34.60 34.80 34.19 34.62 81,743 +0.12(+0.34%)
Aug 30, 2010 34.81 35.01 34.50 34.50 27,813,624 +0.35(+1.03%)
Aug 27, 2010 34.70 35.05 33.93 34.15 48,383,044 -0.27(-0.80%)
Aug 26, 2010 34.25 34.78 34.09 34.43 23,104 -0.01(-0.02%)
Aug 25, 2010 34.31 34.72 34.15 34.43 574,292 -0.02(-0.05%)
Aug 24, 2010 34.46 34.75 34.36 34.45 100,575 -0.33(-0.94%)
Aug 23, 2010 34.47 35.10 34.43 34.78 36,504,944 +0.36(+1.04%)
Aug 20, 2010 34.50 34.53 34.22 34.42 35,949,596 -0.23(-0.67%)
Aug 19, 2010 35.03 35.11 34.43 34.66 28,517 -0.50(-1.43%)
Aug 18, 2010 35.46 35.49 34.85 35.16 20,937 -0.39(-1.10%)
Aug 17, 2010 35.36 35.75 35.15 35.55 33,528 +0.55(+1.57%)
Aug 16, 2010 34.84 35.22 34.63 35.00 24,466,592 -0.02(-0.05%)
Aug 13, 2010 35.02 35.33 34.95 35.02 25,074,206 -0.19(-0.53%)
Aug 12, 2010 34.90 35.40 34.81 35.21 29,011,830 -0.09(-0.26%)
Aug 11, 2010 35.39 35.46 35.19 35.30 41,519,840 -0.56(-1.57%)
Aug 10, 2010 35.86 36.08 35.66 35.86 16,929 -0.38(-1.05%)
Aug 09, 2010 36.31 36.37 36.09 36.24 25,383,304 +0.28(+0.77%)
Aug 06, 2010 35.96 36.27 35.55 35.96 39,799,624 -0.43(-1.18%)
Aug 05, 2010 36.14 36.39 35.89 36.39 34,436,352 -0.01(-0.02%)
Aug 04, 2010 36.48 36.50 36.14 36.40 3,173 +0.00(+0.00%)
Aug 03, 2010 35.97 36.56 35.91 36.40 31,356 +0.45(+1.26%)
Aug 02, 2010 35.19 36.01 35.18 35.95 48,423,756 +1.31(+3.79%)
Jul 30, 2010 34.76 35.12 34.59 34.64 50,603,584 -0.38(-1.09%)
Jul 29, 2010 35.35 35.91 34.99 35.02 17,535 -0.27(-0.77%)
Jul 28, 2010 35.29 35.56 35.24 35.29 26,271 +0.00(+0.00%)
Jul 27, 2010 35.29 35.34 35.05 35.29 22,227 +0.24(+0.70%)
Jul 26, 2010 34.65 35.08 34.61 35.05 34,848,844 +0.39(+1.12%)
Jul 23, 2010 34.39 34.71 34.12 34.66 33,230,390 +0.20(+0.57%)
Jul 22, 2010 34.07 34.70 34.04 34.46 33,476 +0.70(+2.08%)
Jul 21, 2010 34.32 34.32 33.43 33.76 46,281,772 -0.45(-1.32%)
Jul 20, 2010 34.21 34.23 33.47 34.21 41,022,012 +0.30(+0.89%)
Jul 19, 2010 33.64 34.09 33.72 33.91 36,114,476 +0.27(+0.81%)
Jul 16, 2010 33.64 34.30 33.55 33.64 61,696,404 -0.50(-1.46%)
Jul 15, 2010 34.45 34.53 34.00 34.14 42,630,128 -0.26(-0.74%)
Jul 14, 2010 34.37 34.44 34.02 34.39 7,483 -0.09(-0.27%)
Jul 13, 2010 34.48 34.66 34.26 34.48 116,660 +0.28(+0.81%)
Jul 12, 2010 33.83 34.21 33.78 34.21 40,516,540 +0.09(+0.27%)
Jul 09, 2010 34.11 34.25 33.83 34.11 44,763,660 -0.02(-0.05%)
Jul 08, 2010 34.32 34.36 33.74 34.13 14,791 +0.22(+0.65%)
Jul 07, 2010 33.29 33.92 33.23 33.91 71,998,032 +0.56(+1.69%)
Jul 06, 2010 33.18 33.42 32.95 33.35 26,303 +0.52(+1.57%)
Jul 02, 2010 32.83 33.07 32.46 32.83 56,462,112 -0.02(-0.07%)
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.