Exxon Mobil (NY: XOM )

57.59 USD +0.51 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 56.70 57.82 56.68 57.59 22,328,640 +0.51(+0.89%)
Sep 23, 2021 55.42 57.24 55.28 57.08 23,058,896 +1.87(+3.39%)
Sep 22, 2021 54.43 55.90 54.37 55.21 25,678,534 +1.57(+2.93%)
Sep 21, 2021 54.37 54.51 53.25 53.64 19,694,296 -0.05(-0.09%)
Sep 20, 2021 53.78 54.17 52.96 53.69 27,550,730 -1.47(-2.66%)
Sep 17, 2021 55.34 56.75 55.10 55.16 30,034,488 -0.66(-1.18%)
Sep 16, 2021 56.46 56.46 55.50 55.82 17,897,668 -0.60(-1.06%)
Sep 15, 2021 55.37 56.53 55.31 56.42 23,239,032 +1.84(+3.37%)
Sep 14, 2021 55.69 55.77 54.41 54.58 19,937,941 -0.79(-1.43%)
Sep 13, 2021 54.65 55.92 54.62 55.37 22,046,392 +1.39(+2.58%)
Sep 10, 2021 55.19 55.20 53.95 53.98 15,152,089 -0.11(-0.20%)
Sep 09, 2021 53.62 55.00 53.30 54.09 19,723,540 +0.04(+0.07%)
Sep 08, 2021 54.79 55.18 54.01 54.05 18,747,418 -0.50(-0.92%)
Sep 07, 2021 54.67 55.27 54.47 54.55 14,355,827 -0.32(-0.58%)
Sep 03, 2021 55.12 55.32 54.60 54.87 13,866,049 -0.21(-0.38%)
Sep 02, 2021 54.29 55.64 54.27 55.08 23,299,103 +1.31(+2.44%)
Sep 01, 2021 54.49 54.76 53.60 53.77 21,641,600 -0.75(-1.38%)
Aug 31, 2021 54.93 55.31 54.46 54.52 27,101,231 -0.64(-1.16%)
Aug 30, 2021 56.24 56.34 55.12 55.16 14,083,757 -0.61(-1.09%)
Aug 27, 2021 55.40 56.21 54.71 55.77 15,822,484 +1.06(+1.94%)
Aug 26, 2021 55.20 55.54 54.62 54.71 11,836,213 -0.75(-1.35%)
Aug 25, 2021 55.24 55.77 54.87 55.46 13,264,936 +0.10(+0.18%)
Aug 24, 2021 55.29 55.85 55.01 55.36 17,913,210 +0.45(+0.82%)
Aug 23, 2021 53.95 55.06 52.74 54.91 21,647,978 +2.17(+4.11%)
Aug 20, 2021 52.27 53.13 52.11 52.74 16,918,607 +0.01(+0.02%)
Aug 19, 2021 53.47 53.71 52.10 52.73 30,919,677 -1.66(-3.05%)
Aug 18, 2021 55.42 55.80 54.31 54.39 21,928,043 -1.17(-2.11%)
Aug 17, 2021 55.50 56.30 54.99 55.56 16,241,636 -0.38(-0.68%)
Aug 16, 2021 56.02 56.09 55.27 55.94 16,964,014 -0.83(-1.46%)
Aug 13, 2021 57.03 57.07 56.30 56.77 20,063,021 -0.58(-1.01%)
Aug 12, 2021 57.40 57.79 56.87 57.35 19,226,705 -1.00(-1.71%)
Aug 11, 2021 58.19 58.50 57.72 58.35 18,255,072 +0.17(+0.29%)
Aug 10, 2021 57.42 58.36 57.30 58.18 16,334,946 +0.98(+1.71%)
Aug 09, 2021 57.13 57.52 56.83 57.20 17,819,905 -0.66(-1.14%)
Aug 06, 2021 57.66 58.07 57.53 57.86 14,888,558 +0.66(+1.15%)
Aug 05, 2021 57.13 57.70 56.83 57.20 15,178,277 +0.36(+0.63%)
Aug 04, 2021 57.19 57.88 56.83 56.84 20,864,725 -1.36(-2.34%)
Aug 03, 2021 57.57 58.41 56.93 58.20 18,205,374 +0.62(+1.08%)
Aug 02, 2021 57.55 59.06 57.41 57.58 20,869,583 +0.01(+0.02%)
Jul 30, 2021 58.88 58.88 57.32 57.57 28,658,602 -1.36(-2.31%)
Jul 29, 2021 59.00 59.33 58.56 58.93 18,596,254 +0.71(+1.22%)
Jul 28, 2021 58.00 58.62 57.62 58.22 16,844,879 +0.39(+0.67%)
Jul 27, 2021 58.01 58.01 57.21 57.83 16,857,243 -0.65(-1.11%)
Jul 26, 2021 57.16 58.65 57.00 58.48 18,388,237 +1.44(+2.52%)
Jul 23, 2021 57.29 57.29 56.47 57.04 14,088,204 -0.07(-0.12%)
Jul 22, 2021 57.73 57.74 56.66 57.11 13,488,803 -0.65(-1.13%)
Jul 21, 2021 56.86 58.30 56.83 57.76 20,910,474 +1.80(+3.22%)
Jul 20, 2021 55.50 56.60 55.03 55.96 26,744,292 +0.61(+1.10%)
Jul 19, 2021 55.64 56.20 54.60 55.35 37,961,234 -1.97(-3.44%)
Jul 16, 2021 59.18 59.26 57.15 57.32 27,049,597 -1.63(-2.77%)
Jul 15, 2021 59.17 59.70 58.76 58.95 15,848,243 -0.58(-0.97%)
Jul 14, 2021 61.17 61.73 59.35 59.53 21,567,698 -1.35(-2.22%)
Jul 13, 2021 61.00 61.51 60.51 60.88 17,148,969 -0.29(-0.47%)
Jul 12, 2021 60.42 61.50 60.16 61.17 21,808,032 -0.06(-0.10%)
Jul 09, 2021 60.69 61.45 60.24 61.23 20,086,020 +1.09(+1.81%)
Jul 08, 2021 59.45 60.71 59.31 60.14 18,934,302 -0.27(-0.45%)
Jul 07, 2021 61.18 61.80 59.62 60.41 21,669,812 -0.96(-1.56%)
Jul 06, 2021 62.70 62.76 60.90 61.37 22,108,032 -1.80(-2.85%)
Jul 02, 2021 63.01 63.32 62.42 63.17 14,569,543 -0.09(-0.14%)
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.