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 (%)
Jul 31, 2023 102.44 105.04 102.44 104.43 25,546,116 +3.00(+2.96%)
Jul 28, 2023 102.36 102.36 99.64 101.43 18,043,876 -1.23(-1.20%)
Jul 27, 2023 103.23 104.19 102.00 102.66 18,145,082 +0.32(+0.31%)
Jul 26, 2023 102.36 102.95 101.90 102.34 15,566,025 -0.57(-0.56%)
Jul 25, 2023 102.31 103.31 101.80 102.91 14,543,165 +0.16(+0.15%)
Jul 24, 2023 101.63 103.38 101.24 102.76 15,489,488 +1.59(+1.57%)
Jul 21, 2023 101.43 101.65 100.56 101.17 17,581,616 +0.47(+0.46%)
Jul 20, 2023 99.86 100.95 99.68 100.70 16,159,391 +1.74(+1.76%)
Jul 19, 2023 98.41 99.72 98.16 98.96 15,969,285 +0.68(+0.69%)
Jul 18, 2023 98.28 99.53 97.71 98.28 25,274,830 -0.45(-0.45%)
Jul 17, 2023 98.08 99.00 97.60 98.73 18,538,100 +0.43(+0.44%)
Jul 14, 2023 101.33 101.33 97.90 98.30 28,948,842 -3.51(-3.44%)
Jul 13, 2023 103.20 103.45 100.62 101.80 27,540,582 -1.90(-1.83%)
Jul 12, 2023 104.20 104.83 103.35 103.70 13,591,896 +0.51(+0.49%)
Jul 11, 2023 102.50 103.38 102.07 103.20 12,919,094 +1.25(+1.22%)
Jul 10, 2023 100.28 102.01 100.06 101.95 15,277,053 +1.49(+1.48%)
Jul 07, 2023 99.25 101.28 98.90 100.46 22,518,456 +0.23(+0.23%)
Jul 06, 2023 102.34 102.95 99.75 100.23 18,445,550 -3.88(-3.73%)
Jul 05, 2023 104.81 105.10 103.32 104.11 13,480,930 -0.54(-0.51%)
Jul 03, 2023 104.68 105.62 104.27 104.65 7,595,857 +0.20(+0.20%)
Jun 30, 2023 104.51 105.05 104.02 104.44 13,926,150 +0.53(+0.51%)
Jun 29, 2023 102.89 103.94 102.38 103.91 11,668,720 +1.27(+1.23%)
Jun 28, 2023 101.58 103.05 100.50 102.64 13,435,188 +0.83(+0.81%)
Jun 27, 2023 101.32 101.87 100.57 101.81 13,582,339 +0.25(+0.25%)
Jun 26, 2023 99.53 102.16 99.53 101.56 14,666,762 +1.84(+1.85%)
Jun 23, 2023 99.91 100.13 98.96 99.72 18,415,570 -0.88(-0.87%)
Jun 22, 2023 100.15 101.17 99.96 100.60 12,791,091 -0.56(-0.55%)
Jun 21, 2023 99.82 101.89 99.65 101.15 13,640,609 +1.12(+1.12%)
Jun 20, 2023 101.94 102.03 99.45 100.03 17,986,908 -2.35(-2.29%)
Jun 16, 2023 103.58 103.98 102.21 102.38 44,288,004 -0.74(-0.72%)
Jun 15, 2023 102.74 104.23 102.68 103.12 16,659,809 +0.71(+0.69%)
Jun 14, 2023 104.64 105.28 101.66 102.41 17,089,916 -1.25(-1.20%)
Jun 13, 2023 104.57 105.50 103.49 103.66 13,896,860 +0.02(+0.02%)
Jun 12, 2023 103.04 104.26 102.79 103.64 14,493,185 -0.94(-0.90%)
Jun 09, 2023 105.62 105.77 104.36 104.58 12,581,785 -0.78(-0.74%)
Jun 08, 2023 105.92 106.28 103.13 105.36 13,880,835 -0.33(-0.31%)
Jun 07, 2023 104.00 106.04 103.94 105.69 16,681,276 +2.32(+2.24%)
Jun 06, 2023 101.42 103.49 101.26 103.37 12,535,058 +0.84(+0.82%)
Jun 05, 2023 104.23 104.48 102.34 102.53 12,574,385 -0.46(-0.44%)
Jun 02, 2023 102.41 103.35 101.80 102.99 14,491,303 +2.34(+2.32%)
Jun 01, 2023 99.09 102.82 98.61 100.66 13,915,404 +1.15(+1.15%)
May 31, 2023 99.61 100.34 99.08 99.51 25,589,844 -1.81(-1.79%)
May 30, 2023 100.59 101.39 99.92 101.32 12,264,650 -0.91(-0.89%)
May 26, 2023 103.68 104.15 102.09 102.22 12,702,746 -0.67(-0.65%)
May 25, 2023 103.17 103.64 101.97 102.89 14,704,486 -1.88(-1.79%)
May 24, 2023 104.57 105.67 103.94 104.77 16,778,408 +1.16(+1.12%)
May 23, 2023 103.22 105.39 102.98 103.62 14,778,659 +1.39(+1.36%)
May 22, 2023 103.07 104.24 102.14 102.22 13,226,068 -1.26(-1.21%)
May 19, 2023 103.78 104.25 103.05 103.48 13,718,639 +0.48(+0.46%)
May 18, 2023 101.81 103.14 101.41 103.00 12,326,469 +0.92(+0.91%)
May 17, 2023 100.68 102.48 100.16 102.08 14,441,917 +2.24(+2.24%)
May 16, 2023 101.89 102.07 99.35 99.84 15,194,875 -2.48(-2.43%)
May 15, 2023 102.75 103.15 101.84 102.32 14,750,387 +0.19(+0.19%)
May 12, 2023 102.64 103.31 101.16 102.13 13,188,334 -0.01(-0.01%)
May 11, 2023 102.81 103.13 101.31 102.14 17,776,502 -1.88(-1.81%)
May 10, 2023 105.95 106.21 103.02 104.02 15,417,215 -1.35(-1.28%)
May 09, 2023 104.60 106.42 104.47 105.37 11,776,952 +0.03(+0.03%)
May 08, 2023 106.68 107.14 105.27 105.34 11,586,438 +0.42(+0.40%)
May 05, 2023 104.80 105.65 103.81 104.92 15,503,815 +2.55(+2.49%)
May 04, 2023 104.17 104.99 102.25 102.38 17,787,738 -1.82(-1.75%)
May 03, 2023 105.31 106.02 104.03 104.20 16,789,288 -2.10(-1.97%)
May 02, 2023 110.00 110.00 105.51 106.30 25,191,244 -4.41(-3.99%)
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.