Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 59.63 59.66 58.62 58.73 30,371,786 -1.21(-2.02%)
Mar 30, 2017 58.74 60.06 58.68 59.94 62,424,472 +1.20(+2.05%)
Mar 29, 2017 58.50 58.93 58.40 58.74 11,862,789 +0.13(+0.22%)
Mar 28, 2017 58.24 58.74 57.98 58.61 15,400,096 +0.42(+0.73%)
Mar 27, 2017 57.88 58.32 57.86 58.19 11,837,519 +0.01(+0.02%)
Mar 24, 2017 58.74 58.74 58.11 58.17 12,746,825 -0.45(-0.77%)
Mar 23, 2017 58.46 58.88 58.34 58.62 12,466,142 +0.07(+0.12%)
Mar 22, 2017 58.69 58.79 58.32 58.55 15,595,309 -0.05(-0.09%)
Mar 21, 2017 58.84 58.97 58.44 58.60 18,694,128 -0.12(-0.21%)
Mar 20, 2017 58.52 58.75 58.32 58.72 10,751,636 +0.00(+0.00%)
Mar 17, 2017 58.74 58.91 58.59 58.72 26,299,570 -0.05(-0.09%)
Mar 16, 2017 58.74 58.87 58.49 58.77 13,857,246 +0.05(+0.09%)
Mar 15, 2017 58.26 58.77 58.04 58.72 16,714,894 +0.72(+1.25%)
Mar 14, 2017 58.01 58.17 57.61 58.00 15,828,497 -0.31(-0.53%)
Mar 13, 2017 58.37 58.68 58.04 58.31 13,365,068 -0.14(-0.23%)
Mar 10, 2017 59.04 59.06 58.12 58.44 15,856,088 -0.04(-0.07%)
Mar 09, 2017 57.75 58.52 57.51 58.49 20,540,830 +0.46(+0.79%)
Mar 08, 2017 58.97 59.00 58.01 58.03 23,478,776 -1.07(-1.81%)
Mar 07, 2017 59.52 59.65 58.82 59.10 17,748,328 -0.22(-0.37%)
Mar 06, 2017 59.04 59.37 58.96 59.32 13,428,259 +0.26(+0.45%)
Mar 03, 2017 59.87 58.91 59.05 17,181,174 -0.60(-1.01%)
Mar 02, 2017 59.30 60.33 59.29 59.65 19,783,934 +0.20(+0.34%)
Mar 01, 2017 58.51 59.68 58.51 59.45 24,407,914 +1.22(+2.09%)
Feb 28, 2017 58.39 58.72 58.04 58.24 23,500,268 -0.16(-0.27%)
Feb 27, 2017 58.10 58.52 57.87 58.39 18,792,036 +0.33(+0.57%)
Feb 24, 2017 58.44 58.58 57.84 58.06 15,833,137 -0.50(-0.86%)
Feb 23, 2017 58.31 58.88 58.03 58.57 19,327,318 +0.61(+1.05%)
Feb 22, 2017 58.47 58.51 57.91 57.96 18,027,600 -0.69(-1.17%)
Feb 21, 2017 58.81 58.83 58.22 58.64 22,919,402 +0.09(+0.16%)
Feb 17, 2017 58.55 58.55 58.55 0 -0.39(-0.66%)
Feb 16, 2017 59.53 59.74 58.85 58.94 14,822,161 -0.62(-1.03%)
Feb 15, 2017 59.18 59.57 59.06 59.55 16,432,250 +0.24(+0.41%)
Feb 14, 2017 59.38 59.51 58.77 59.31 15,877,011 -0.13(-0.22%)
Feb 13, 2017 59.27 59.57 58.97 59.44 12,663,706 +0.34(+0.58%)
Feb 10, 2017 58.91 59.27 58.82 59.10 12,204,088 +0.49(+0.83%)
Feb 09, 2017 58.35 58.76 58.48 58.61 13,407,339 +0.26(+0.44%)
Feb 08, 2017 58.72 58.72 58.13 58.35 19,556,476 -0.39(-0.66%)
Feb 07, 2017 59.06 59.34 58.51 58.74 16,484,459 -0.38(-0.65%)
Feb 06, 2017 59.29 59.36 58.85 59.12 13,999,529 -0.16(-0.28%)
Feb 03, 2017 59.40 59.41 58.83 59.28 17,961,386 +0.06(+0.11%)
Feb 02, 2017 59.05 59.28 58.58 59.22 17,186,564 +0.36(+0.61%)
Feb 01, 2017 59.61 59.72 58.57 58.86 21,282,638 -0.67(-1.13%)
Jan 31, 2017 60.35 60.37 58.99 59.53 26,953,422 -0.69(-1.14%)
Jan 30, 2017 60.62 60.64 59.73 60.22 18,001,314 -0.46(-0.76%)
Jan 27, 2017 60.53 60.82 60.35 60.68 15,427,172 -0.06(-0.11%)
Jan 26, 2017 60.81 60.91 60.41 60.75 12,367,678 +0.18(+0.30%)
Jan 25, 2017 60.56 60.94 60.50 60.56 13,495,058 +0.18(+0.29%)
Jan 24, 2017 60.31 60.65 60.20 60.38 16,699,114 +0.09(+0.14%)
Jan 23, 2017 60.80 60.94 60.15 60.30 16,084,074 -0.65(-1.07%)
Jan 20, 2017 60.63 61.00 60.36 60.95 26,406,930 +0.82(+1.37%)
Jan 19, 2017 61.01 61.10 60.03 60.13 23,083,930 -1.10(-1.80%)
Jan 18, 2017 61.78 62.03 61.07 61.23 16,664,842 -0.77(-1.24%)
Jan 17, 2017 61.44 62.02 61.21 61.99 18,650,442 +0.72(+1.17%)
Jan 13, 2017 61.28 61.28 61.28 0 +0.01(+0.01%)
Jan 12, 2017 61.93 62.01 61.08 61.27 14,664,413 -0.33(-0.54%)
Jan 11, 2017 60.96 61.70 60.93 61.60 15,566,553 +0.62(+1.02%)
Jan 10, 2017 61.86 61.96 60.97 60.98 18,703,254 -0.79(-1.28%)
Jan 09, 2017 62.61 62.61 61.42 61.77 19,388,114 -1.04(-1.65%)
Jan 06, 2017 63.01 63.14 62.32 62.80 23,276,466 -0.04(-0.06%)
Jan 05, 2017 64.00 64.08 62.76 62.84 20,347,740 -0.95(-1.49%)
Jan 04, 2017 64.66 64.68 63.69 63.79 13,252,736 -0.71(-1.10%)
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.