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 (%)
Mar 31, 2023 104.23 104.69 103.63 104.21 15,172,372 +0.16(+0.15%)
Mar 30, 2023 104.10 104.12 103.12 104.05 12,183,720 +0.50(+0.49%)
Mar 29, 2023 102.69 103.73 102.14 103.54 14,962,711 +1.75(+1.72%)
Mar 28, 2023 100.20 102.30 99.96 101.79 11,623,836 +1.25(+1.25%)
Mar 27, 2023 99.53 101.19 98.74 100.54 15,624,353 +2.16(+2.19%)
Mar 24, 2023 96.42 98.69 95.90 98.38 14,107,261 +0.11(+0.12%)
Mar 23, 2023 100.12 101.05 97.35 98.27 15,137,054 -1.12(-1.13%)
Mar 22, 2023 101.49 101.85 99.36 99.39 15,733,446 -2.33(-2.29%)
Mar 21, 2023 98.99 101.95 98.95 101.72 33,243,570 +4.36(+4.48%)
Mar 20, 2023 94.68 97.38 94.55 97.36 33,718,244 +2.48(+2.61%)
Mar 17, 2023 95.60 96.56 94.21 94.88 45,459,880 -1.13(-1.18%)
Mar 16, 2023 94.18 96.62 93.15 96.01 28,907,588 -0.56(-0.58%)
Mar 15, 2023 97.71 99.02 95.24 96.57 27,080,700 -5.06(-4.98%)
Mar 14, 2023 101.06 103.59 99.74 101.62 19,214,070 +0.38(+0.38%)
Mar 13, 2023 100.10 102.50 98.56 101.24 21,826,322 -1.18(-1.15%)
Mar 10, 2023 104.11 105.51 101.82 102.42 16,622,171 -1.28(-1.24%)
Mar 09, 2023 105.36 106.65 103.61 103.70 13,626,787 -0.81(-0.77%)
Mar 08, 2023 105.70 106.83 103.64 104.51 14,209,986 -1.55(-1.46%)
Mar 07, 2023 107.20 107.54 105.64 106.06 12,121,309 -2.09(-1.93%)
Mar 06, 2023 106.42 108.18 106.31 108.15 15,089,465 +0.95(+0.89%)
Mar 03, 2023 104.58 107.73 104.48 107.20 13,687,919 +1.34(+1.27%)
Mar 02, 2023 105.11 106.14 104.69 105.86 10,880,990 +0.48(+0.46%)
Mar 01, 2023 103.88 106.30 103.81 105.38 13,887,954 +0.93(+0.89%)
Feb 28, 2023 105.71 105.82 103.79 104.44 19,048,086 -0.61(-0.58%)
Feb 27, 2023 105.29 105.73 104.49 105.05 12,321,863 -0.19(-0.18%)
Feb 24, 2023 103.89 105.44 103.60 105.24 15,103,444 +0.01(+0.01%)
Feb 23, 2023 105.22 106.27 104.44 105.23 11,876,546 +0.96(+0.92%)
Feb 22, 2023 104.99 105.45 103.24 104.27 14,698,999 -1.37(-1.29%)
Feb 21, 2023 105.30 106.79 105.30 105.64 15,218,529 -0.11(-0.10%)
Feb 17, 2023 108.51 108.51 105.46 105.75 21,844,582 -4.23(-3.85%)
Feb 16, 2023 109.58 110.97 109.09 109.98 11,951,531 -0.32(-0.29%)
Feb 15, 2023 109.97 110.32 108.47 110.30 14,378,713 -0.33(-0.30%)
Feb 14, 2023 111.19 111.95 110.25 110.63 12,705,471 -1.31(-1.17%)
Feb 13, 2023 111.87 112.30 110.14 111.94 15,289,870 -0.44(-0.39%)
Feb 10, 2023 109.87 112.81 109.54 112.38 26,424,444 +4.55(+4.22%)
Feb 09, 2023 108.09 109.62 107.67 107.83 18,491,728 +0.41(+0.38%)
Feb 08, 2023 108.50 109.23 107.36 107.43 19,562,998 -0.94(-0.87%)
Feb 07, 2023 105.99 108.74 105.64 108.37 17,020,966 +3.01(+2.85%)
Feb 06, 2023 105.96 106.65 104.03 105.36 14,683,198 -0.18(-0.17%)
Feb 03, 2023 105.52 107.61 105.20 105.54 21,448,764 +0.73(+0.69%)
Feb 02, 2023 108.31 108.51 103.57 104.82 26,038,032 -3.39(-3.13%)
Feb 01, 2023 109.23 110.69 106.88 108.20 20,610,712 -1.20(-1.10%)
Jan 31, 2023 105.71 109.77 104.14 109.40 29,522,958 +2.31(+2.16%)
Jan 30, 2023 108.53 108.91 106.70 107.09 19,784,714 -1.93(-1.77%)
Jan 27, 2023 110.29 110.97 108.81 109.02 16,096,371 -2.03(-1.83%)
Jan 26, 2023 108.18 111.07 107.82 111.05 23,705,382 +4.29(+4.02%)
Jan 25, 2023 106.78 107.17 105.04 106.76 12,632,660 -0.57(-0.53%)
Jan 24, 2023 93.58 119.33 93.58 107.33 14,489,957 +0.99(+0.93%)
Jan 23, 2023 107.17 108.06 106.22 106.33 17,580,796 -0.56(-0.52%)
Jan 20, 2023 105.02 106.98 104.31 106.89 17,513,572 +1.91(+1.82%)
Jan 19, 2023 103.80 105.74 103.34 104.98 13,707,509 +0.67(+0.64%)
Jan 18, 2023 106.81 107.62 104.11 104.31 17,385,654 -2.19(-2.05%)
Jan 17, 2023 106.95 107.58 106.25 106.50 17,536,536 -0.21(-0.19%)
Jan 13, 2023 106.67 107.02 105.77 106.70 12,737,170 -0.07(-0.06%)
Jan 12, 2023 105.45 107.26 105.37 106.77 16,283,047 +1.75(+1.66%)
Jan 11, 2023 104.67 105.10 102.87 105.02 17,717,076 +1.21(+1.16%)
Jan 10, 2023 103.53 104.04 101.85 103.82 16,004,005 +1.53(+1.49%)
Jan 09, 2023 105.28 105.28 101.67 102.29 19,041,984 -1.94(-1.86%)
Jan 06, 2023 103.81 105.61 103.42 104.23 17,336,342 +1.25(+1.21%)
Jan 05, 2023 100.28 103.69 100.28 102.99 16,905,642 +2.25(+2.24%)
Jan 04, 2023 98.83 101.05 98.79 100.73 19,137,622 +0.29(+0.29%)
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.