Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 58.20 58.48 57.56 57.69 26,784,862 +0.14(+0.25%)
Oct 28, 2021 57.10 57.69 56.93 57.54 18,562,910 +0.16(+0.28%)
Oct 27, 2021 58.30 58.38 57.24 57.38 24,892,010 -1.53(-2.60%)
Oct 26, 2021 57.70 59.00 58.91 28,596,584 +1.33(+2.32%)
Oct 25, 2021 57.02 57.64 56.89 57.58 20,042,200 +1.10(+1.95%)
Oct 22, 2021 56.16 56.57 55.78 56.48 15,944,678 +0.38(+0.69%)
Oct 21, 2021 56.79 56.94 55.78 56.09 18,509,012 -1.04(-1.82%)
Oct 20, 2021 56.27 57.15 56.12 57.13 15,985,748 +0.31(+0.55%)
Oct 19, 2021 56.25 56.92 56.08 56.82 21,156,662 +0.84(+1.50%)
Oct 18, 2021 56.45 56.50 55.72 55.98 20,431,670 -0.03(-0.05%)
Oct 15, 2021 56.13 56.43 55.87 56.00 17,985,138 +0.53(+0.95%)
Oct 14, 2021 55.22 55.67 54.73 55.48 20,766,986 +0.83(+1.52%)
Oct 13, 2021 54.38 54.93 53.87 54.64 16,803,734 -0.15(-0.28%)
Oct 12, 2021 55.09 55.46 54.45 54.80 22,567,856 -0.29(-0.52%)
Oct 11, 2021 56.40 56.42 55.03 55.08 24,715,704 -0.55(-1.00%)
Oct 08, 2021 54.80 55.85 54.80 55.64 24,796,142 +1.36(+2.51%)
Oct 07, 2021 54.23 54.65 53.81 54.28 21,803,814 +0.15(+0.28%)
Oct 06, 2021 54.11 54.68 53.46 54.12 28,254,160 -1.01(-1.83%)
Oct 05, 2021 55.93 56.10 54.60 55.14 33,112,202 -0.09(-0.16%)
Oct 04, 2021 54.87 55.54 54.54 55.23 37,925,776 +0.71(+1.30%)
Oct 01, 2021 53.16 54.57 53.16 54.52 27,277,730 +1.89(+3.59%)
Sep 30, 2021 53.79 53.84 52.63 52.63 34,966,652 -0.95(-1.77%)
Sep 29, 2021 53.54 53.85 52.84 53.58 26,442,314 -0.04(-0.07%)
Sep 28, 2021 53.60 54.10 53.25 53.61 42,036,680 +0.55(+1.05%)
Sep 27, 2021 52.66 53.51 52.63 53.06 36,847,048 +1.53(+2.97%)
Sep 24, 2021 50.73 51.74 50.72 51.53 24,954,510 +0.46(+0.89%)
Sep 23, 2021 49.59 51.22 49.46 51.07 25,777,160 +1.67(+3.39%)
Sep 22, 2021 48.70 50.02 48.65 49.40 28,698,356 +1.40(+2.93%)
Sep 21, 2021 48.65 48.77 47.65 48.00 22,010,364 -0.04(-0.09%)
Sep 20, 2021 48.12 48.47 47.39 48.04 30,790,724 -1.32(-2.66%)
Sep 17, 2021 49.52 50.78 49.30 49.36 33,566,572 -0.59(-1.18%)
Sep 16, 2021 50.52 50.52 49.66 49.95 20,002,452 -0.54(-1.06%)
Sep 15, 2021 49.54 50.59 49.49 50.48 25,971,966 +1.65(+3.37%)
Sep 14, 2021 49.83 49.90 48.68 48.84 22,282,662 -0.71(-1.43%)
Sep 13, 2021 48.90 50.04 48.87 49.54 24,639,070 +1.24(+2.57%)
Sep 10, 2021 49.38 49.39 48.27 48.30 16,933,990 -0.10(-0.20%)
Sep 09, 2021 47.98 49.21 47.69 48.40 22,043,048 +0.04(+0.07%)
Sep 08, 2021 49.02 49.37 48.33 48.36 20,952,132 -0.45(-0.92%)
Sep 07, 2021 48.92 49.45 48.74 48.81 16,044,087 -0.29(-0.58%)
Sep 03, 2021 49.32 49.50 48.85 49.10 15,496,710 -0.19(-0.38%)
Sep 02, 2021 48.58 49.79 48.56 49.28 26,039,102 +1.17(+2.44%)
Sep 01, 2021 48.76 48.99 47.96 48.11 24,186,674 -0.67(-1.38%)
Aug 31, 2021 49.15 49.49 48.73 48.78 30,288,364 -0.57(-1.16%)
Aug 30, 2021 50.32 50.41 49.32 49.36 15,740,021 -0.55(-1.09%)
Aug 27, 2021 49.57 50.30 48.95 49.90 17,683,224 +0.95(+1.94%)
Aug 26, 2021 49.39 49.70 48.88 48.95 13,228,163 -0.67(-1.35%)
Aug 25, 2021 49.43 49.90 49.10 49.62 14,824,906 +0.09(+0.18%)
Aug 24, 2021 49.47 49.97 49.22 49.53 20,019,822 +0.40(+0.82%)
Aug 23, 2021 48.27 49.27 47.19 49.13 24,193,802 +1.94(+4.11%)
Aug 20, 2021 46.77 47.54 46.63 47.19 18,908,254 +0.01(+0.02%)
Aug 19, 2021 47.84 48.05 46.62 47.18 34,555,860 -1.49(-3.05%)
Aug 18, 2021 49.59 49.93 48.60 48.67 24,506,712 -1.05(-2.11%)
Aug 17, 2021 49.66 50.37 49.21 49.71 18,151,668 -0.34(-0.68%)
Aug 16, 2021 50.13 50.19 49.46 50.05 18,958,998 -0.74(-1.46%)
Aug 13, 2021 51.03 51.06 50.38 50.80 22,422,452 -0.52(-1.01%)
Aug 12, 2021 51.36 51.71 50.89 51.32 21,487,784 -0.12(-0.23%)
Aug 11, 2021 51.29 51.56 50.88 51.43 20,710,682 +0.15(+0.29%)
Aug 10, 2021 50.61 51.44 50.51 51.28 18,532,266 +0.86(+1.71%)
Aug 09, 2021 50.36 50.70 50.09 50.42 20,216,976 -0.58(-1.14%)
Aug 06, 2021 50.82 51.18 50.71 51.00 16,891,316 +0.58(+1.15%)
Aug 05, 2021 50.36 50.86 50.09 50.42 17,220,006 +0.32(+0.63%)
Aug 04, 2021 50.41 51.01 50.09 50.10 23,671,374 -1.20(-2.34%)
Aug 03, 2021 50.74 51.48 50.18 51.30 20,654,298 +0.55(+1.08%)
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.