Exxon Mobil (NY: XOM )

112.30 +1.03 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 111.79 112.86 111.10 112.30 16,768,769 +1.03(+0.93%)
Mar 15, 2024 110.85 112.30 110.85 111.27 38,264,404 -0.20(-0.18%)
Mar 14, 2024 109.83 111.55 109.69 111.47 22,119,486 +1.94(+1.77%)
Mar 13, 2024 109.14 110.35 109.11 109.53 17,157,688 +1.21(+1.12%)
Mar 12, 2024 109.06 109.28 108.03 108.32 14,955,515 -0.70(-0.64%)
Mar 11, 2024 108.25 109.12 107.34 109.02 17,573,216 +0.64(+0.59%)
Mar 08, 2024 107.23 108.40 106.77 108.38 16,988,406 +1.01(+0.94%)
Mar 07, 2024 106.60 107.98 106.60 107.37 16,133,299 +0.60(+0.56%)
Mar 06, 2024 106.62 107.57 106.15 106.77 20,467,784 +1.13(+1.07%)
Mar 05, 2024 104.53 106.27 104.32 105.64 19,976,928 +1.28(+1.23%)
Mar 04, 2024 105.66 105.85 104.03 104.36 18,136,288 -1.48(-1.40%)
Mar 01, 2024 105.72 106.39 105.38 105.84 18,478,556 +1.32(+1.26%)
Feb 29, 2024 104.68 105.07 104.22 104.52 17,564,180 +0.20(+0.19%)
Feb 28, 2024 104.47 105.43 104.00 104.32 14,808,309 +0.29(+0.28%)
Feb 27, 2024 104.68 105.15 103.85 104.03 16,364,203 -0.22(-0.21%)
Feb 26, 2024 103.72 104.94 103.05 104.25 13,356,773 +0.41(+0.39%)
Feb 23, 2024 103.88 104.09 102.88 103.84 15,975,929 -0.92(-0.88%)
Feb 22, 2024 104.16 105.41 103.45 104.76 20,468,864 -0.09(-0.09%)
Feb 21, 2024 103.02 104.98 102.99 104.85 20,991,488 +2.10(+2.04%)
Feb 20, 2024 103.84 104.12 102.64 102.75 17,648,306 -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%)
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.