Exxon Mobil (NY: XOM )

115.88 +0.91 (+0.79%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 116.93 117.01 114.61 115.44 19,162,128 -1.86(-1.58%)
Sep 28, 2023 117.80 118.50 116.05 117.30 17,112,144 -0.72(-0.61%)
Sep 27, 2023 115.75 118.31 115.27 118.01 24,478,012 +3.72(+3.26%)
Sep 26, 2023 113.40 114.61 113.27 114.29 12,023,188 +0.18(+0.16%)
Sep 25, 2023 113.00 114.41 113.77 114.12 11,521,344 +1.27(+1.12%)
Sep 22, 2023 113.61 114.56 112.72 112.85 13,444,744 +0.18(+0.16%)
Sep 21, 2023 114.85 115.24 112.52 112.67 14,671,636 -1.61(-1.41%)
Sep 20, 2023 114.42 115.87 114.20 114.28 12,376,119 -0.91(-0.79%)
Sep 19, 2023 116.46 116.68 114.49 115.20 12,796,820 -0.31(-0.26%)
Sep 18, 2023 115.39 116.09 114.58 115.50 14,304,457 +0.92(+0.81%)
Sep 15, 2023 115.76 116.36 114.38 114.58 35,208,704 -1.79(-1.54%)
Sep 14, 2023 115.41 116.50 115.20 116.36 15,491,240 +2.04(+1.79%)
Sep 13, 2023 115.28 115.81 113.79 114.32 13,722,234 -1.03(-0.89%)
Sep 12, 2023 113.24 115.53 113.17 115.35 20,601,790 +3.27(+2.92%)
Sep 11, 2023 114.07 114.56 111.50 112.08 14,656,711 -1.42(-1.25%)
Sep 08, 2023 112.45 113.94 112.24 113.51 14,551,171 +1.63(+1.46%)
Sep 07, 2023 112.56 113.74 111.63 111.88 13,489,567 -0.55(-0.49%)
Sep 06, 2023 111.42 112.51 111.17 112.43 13,570,895 +0.96(+0.86%)
Sep 05, 2023 112.03 113.72 111.44 111.47 18,640,612 +0.01(+0.01%)
Sep 01, 2023 110.16 111.75 110.16 111.46 15,118,478 +2.29(+2.10%)
Aug 31, 2023 109.10 109.39 108.60 109.17 17,823,968 +0.30(+0.28%)
Aug 30, 2023 108.43 109.12 107.98 108.86 12,142,498 +1.05(+0.97%)
Aug 29, 2023 107.67 108.02 106.45 107.81 9,843,656 +0.64(+0.60%)
Aug 28, 2023 106.48 108.04 106.47 107.17 10,574,185 +0.89(+0.84%)
Aug 25, 2023 105.48 106.95 104.68 106.28 13,830,910 +1.87(+1.79%)
Aug 24, 2023 104.48 105.81 104.14 104.42 11,018,512 -0.78(-0.75%)
Aug 23, 2023 105.09 105.35 103.80 105.20 11,646,360 -0.93(-0.88%)
Aug 22, 2023 107.19 107.72 105.99 106.13 10,713,976 -0.60(-0.56%)
Aug 21, 2023 108.35 108.96 106.17 106.73 11,296,786 -1.31(-1.21%)
Aug 18, 2023 105.68 108.19 105.66 108.04 16,524,816 +1.61(+1.51%)
Aug 17, 2023 105.47 108.14 105.47 106.43 17,066,048 +2.02(+1.94%)
Aug 16, 2023 106.31 107.34 104.34 104.41 14,610,118 -1.79(-1.68%)
Aug 15, 2023 108.74 108.84 106.00 106.19 15,192,429 -2.80(-2.57%)
Aug 14, 2023 108.76 109.05 107.88 108.99 13,316,822 +0.09(+0.08%)
Aug 11, 2023 107.48 109.14 107.17 108.90 14,424,592 +1.67(+1.55%)
Aug 10, 2023 107.31 108.71 106.58 107.24 16,260,391 +0.55(+0.51%)
Aug 09, 2023 105.86 107.53 105.48 106.69 20,477,466 +1.78(+1.70%)
Aug 08, 2023 103.27 104.93 102.09 104.91 14,442,222 +0.52(+0.49%)
Aug 07, 2023 105.08 105.58 103.72 104.39 12,738,532 -0.21(-0.20%)
Aug 04, 2023 105.14 106.38 104.52 104.61 14,663,369 +0.29(+0.28%)
Aug 03, 2023 103.12 105.06 102.54 104.32 17,401,966 +1.78(+1.74%)
Aug 02, 2023 103.48 103.59 101.83 102.53 13,850,549 -1.30(-1.25%)
Aug 01, 2023 104.15 104.51 102.77 103.83 14,591,752 -0.60(-0.58%)
Jul 31, 2023 102.44 105.04 102.44 104.43 25,546,116 +3.00(+2.96%)
Jul 28, 2023 102.36 102.36 99.64 101.43 18,043,876 -1.23(-1.20%)
Jul 27, 2023 103.23 104.19 102.00 102.66 18,145,082 +0.32(+0.31%)
Jul 26, 2023 102.36 102.95 101.90 102.34 15,566,025 -0.57(-0.56%)
Jul 25, 2023 102.31 103.31 101.80 102.91 14,543,165 +0.16(+0.15%)
Jul 24, 2023 101.63 103.38 101.24 102.76 15,489,488 +1.59(+1.57%)
Jul 21, 2023 101.43 101.65 100.56 101.17 17,581,616 +0.47(+0.46%)
Jul 20, 2023 99.86 100.95 99.68 100.70 16,159,391 +1.74(+1.76%)
Jul 19, 2023 98.41 99.72 98.16 98.96 15,969,285 +0.68(+0.69%)
Jul 18, 2023 98.28 99.53 97.71 98.28 25,274,830 -0.45(-0.45%)
Jul 17, 2023 98.08 99.00 97.60 98.73 18,538,100 +0.43(+0.44%)
Jul 14, 2023 101.33 101.33 97.90 98.30 28,948,842 -3.51(-3.44%)
Jul 13, 2023 103.20 103.45 100.62 101.80 27,540,582 -1.90(-1.83%)
Jul 12, 2023 104.20 104.83 103.35 103.70 13,591,896 +0.51(+0.49%)
Jul 11, 2023 102.50 103.38 102.07 103.20 12,919,094 +1.25(+1.22%)
Jul 10, 2023 100.28 102.01 100.06 101.95 15,277,053 +1.49(+1.48%)
Jul 07, 2023 99.25 101.28 98.90 100.46 22,518,456 +0.23(+0.23%)
Jul 06, 2023 102.34 102.95 99.75 100.23 18,445,550 -3.88(-3.73%)
Jul 05, 2023 104.81 105.10 103.32 104.11 13,480,930 -0.54(-0.51%)
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.