Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 97.86 98.07 97.13 97.48 18,202,214 -0.20(-0.21%)
Dec 28, 2023 98.85 99.07 97.62 97.68 16,740,360 -1.43(-1.45%)
Dec 27, 2023 99.48 99.98 98.80 99.11 14,927,908 -0.47(-0.47%)
Dec 26, 2023 100.17 100.45 99.56 99.58 18,336,986 +0.22(+0.23%)
Dec 22, 2023 99.75 100.36 99.27 99.36 13,259,991 +0.18(+0.18%)
Dec 21, 2023 98.93 99.45 98.28 99.18 19,686,020 +0.45(+0.45%)
Dec 20, 2023 100.91 101.34 98.59 98.73 21,422,692 -1.68(-1.67%)
Dec 19, 2023 99.45 100.61 99.24 100.41 19,378,252 +1.31(+1.32%)
Dec 18, 2023 99.57 100.53 98.98 99.10 22,158,516 +0.73(+0.74%)
Dec 15, 2023 98.07 98.47 97.80 98.37 62,359,280 -0.66(-0.67%)
Dec 14, 2023 97.35 99.58 97.22 99.04 26,831,932 +2.59(+2.69%)
Dec 13, 2023 95.59 96.55 95.21 96.44 21,375,788 +0.85(+0.89%)
Dec 12, 2023 96.21 96.21 95.04 95.59 26,782,446 -1.53(-1.58%)
Dec 11, 2023 97.30 97.36 96.11 97.13 22,817,702 +0.07(+0.07%)
Dec 08, 2023 96.54 97.29 96.28 97.06 22,641,912 +1.10(+1.15%)
Dec 07, 2023 97.36 98.31 95.63 95.96 30,754,764 -0.67(-0.70%)
Dec 06, 2023 97.50 98.20 95.88 96.63 31,946,502 -1.30(-1.32%)
Dec 05, 2023 99.71 99.78 97.78 97.92 22,804,274 -1.94(-1.94%)
Dec 04, 2023 99.57 100.77 99.05 99.87 22,074,312 -0.55(-0.54%)
Dec 01, 2023 99.93 101.61 99.66 100.41 18,303,612 +0.24(+0.24%)
Nov 30, 2023 100.53 101.86 99.26 100.17 29,998,114 +0.39(+0.39%)
Nov 29, 2023 101.66 101.96 99.09 99.78 27,484,758 -1.52(-1.50%)
Nov 28, 2023 101.63 102.28 101.28 101.30 21,149,856 -0.06(-0.06%)
Nov 27, 2023 101.49 101.79 100.60 101.36 18,474,204 -0.59(-0.58%)
Nov 24, 2023 101.42 102.82 101.31 101.95 9,724,302 +0.55(+0.54%)
Nov 22, 2023 100.01 101.51 99.39 101.41 19,611,974 -0.44(-0.43%)
Nov 21, 2023 101.60 102.07 100.63 101.84 15,408,288 -0.04(-0.04%)
Nov 20, 2023 102.74 103.23 101.81 101.88 17,907,352 -0.45(-0.44%)
Nov 17, 2023 100.48 102.79 100.18 102.33 23,582,342 +2.44(+2.44%)
Nov 16, 2023 100.32 100.68 98.62 99.89 23,034,134 -1.17(-1.16%)
Nov 15, 2023 101.36 102.52 100.91 101.06 20,648,464 -0.62(-0.60%)
Nov 14, 2023 101.69 102.19 101.27 101.68 18,724,312 +0.39(+0.39%)
Nov 13, 2023 100.53 101.57 100.29 101.29 15,834,207 +1.05(+1.05%)
Nov 10, 2023 100.41 100.87 99.42 100.24 18,456,454 +0.76(+0.77%)
Nov 09, 2023 100.16 100.45 99.37 99.47 19,019,624 +0.03(+0.03%)
Nov 08, 2023 100.22 101.35 99.40 99.44 19,845,376 -1.24(-1.23%)
Nov 07, 2023 100.93 101.31 99.79 100.68 20,961,836 -1.60(-1.57%)
Nov 06, 2023 104.51 104.60 102.19 102.28 19,754,916 -1.84(-1.77%)
Nov 03, 2023 104.73 105.09 102.93 104.13 31,626,912 -1.28(-1.22%)
Nov 02, 2023 102.29 105.49 101.93 105.41 26,093,212 +3.35(+3.29%)
Nov 01, 2023 102.92 103.53 101.89 102.06 30,193,048 -0.20(-0.20%)
Oct 31, 2023 102.00 102.56 101.00 102.26 22,964,624 -0.03(-0.03%)
Oct 30, 2023 102.16 102.81 101.65 102.29 20,038,904 +0.32(+0.31%)
Oct 27, 2023 105.20 106.14 101.41 101.97 23,901,682 -1.98(-1.90%)
Oct 26, 2023 103.81 104.67 102.89 103.95 19,404,534 -0.96(-0.91%)
Oct 25, 2023 104.84 105.79 104.47 104.91 22,826,240 +0.19(+0.19%)
Oct 24, 2023 105.98 106.10 104.46 104.72 17,372,622 -1.02(-0.97%)
Oct 23, 2023 106.88 107.20 104.99 105.74 18,811,582 -1.57(-1.47%)
Oct 20, 2023 109.09 109.48 107.04 107.32 23,232,262 -1.87(-1.72%)
Oct 19, 2023 108.90 110.10 107.55 109.19 21,705,332 +0.07(+0.06%)
Oct 18, 2023 108.03 109.55 107.92 109.12 24,197,668 +1.51(+1.40%)
Oct 17, 2023 106.01 108.01 105.97 107.62 20,462,034 +1.39(+1.31%)
Oct 16, 2023 106.76 106.93 105.43 106.22 19,096,260 +0.08(+0.07%)
Oct 13, 2023 104.37 106.47 104.19 106.15 31,352,632 +3.28(+3.19%)
Oct 12, 2023 103.94 104.19 102.50 102.86 32,341,792 -0.02(-0.02%)
Oct 11, 2023 103.34 103.54 101.28 102.88 60,045,960 -3.83(-3.59%)
Oct 10, 2023 107.26 107.67 106.39 106.71 14,365,513 -0.45(-0.42%)
Oct 09, 2023 106.70 108.26 105.81 107.16 23,145,250 +3.62(+3.50%)
Oct 06, 2023 102.15 104.60 101.55 103.54 26,257,004 -1.76(-1.67%)
Oct 05, 2023 106.08 107.14 105.03 105.30 20,818,276 -2.42(-2.25%)
Oct 04, 2023 110.19 110.22 106.76 107.72 20,304,706 -4.18(-3.74%)
Oct 03, 2023 111.53 112.50 111.14 111.91 13,762,064 +0.19(+0.17%)
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.