Skip to main content

Exxon Mobil (NY: XOM )

116.33 +1.75 (+1.53%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 50.14 50.21 49.72 49.74 25,930,564 -0.21(-0.43%)
Mar 30, 2011 49.95 49.95 49.95 49.95 26,689,402 +0.73(+1.49%)
Mar 29, 2011 49.16 49.59 48.84 49.22 27,550,178 -0.13(-0.26%)
Mar 28, 2011 49.58 49.66 49.33 49.35 24,715,956 -0.09(-0.18%)
Mar 25, 2011 49.06 49.62 48.96 49.43 27,917,634 +0.53(+1.08%)
Mar 24, 2011 48.94 49.35 48.80 48.91 28,787,780 +0.08(+0.16%)
Mar 23, 2011 48.86 49.07 48.48 48.83 26,039,604 +0.02(+0.05%)
Mar 22, 2011 49.13 49.20 48.67 48.81 27,437,800 -0.17(-0.34%)
Mar 21, 2011 49.11 49.26 48.79 48.97 30,805,598 +1.18(+2.46%)
Mar 18, 2011 48.34 48.67 47.80 47.80 48,935,592 -0.18(-0.38%)
Mar 17, 2011 47.52 48.18 47.43 47.98 37,133,404 +1.09(+2.33%)
Mar 16, 2011 48.02 48.36 46.58 46.89 56,558,424 -1.23(-2.56%)
Mar 15, 2011 48.07 48.53 47.86 48.12 39,218,796 -0.59(-1.20%)
Mar 14, 2011 48.28 48.85 48.16 48.70 27,732,074 +0.15(+0.32%)
Mar 11, 2011 47.90 49.01 47.35 48.55 29,801,310 +0.44(+0.91%)
Mar 10, 2011 49.54 49.54 48.00 48.11 43,979,648 -1.77(-3.56%)
Mar 09, 2011 49.73 49.98 49.40 49.88 22,513,982 -0.13(-0.26%)
Mar 08, 2011 50.01 50.31 49.51 50.01 29,893,892 -0.07(-0.14%)
Mar 07, 2011 50.75 50.89 50.07 50.08 30,570,560 -0.21(-0.42%)
Mar 04, 2011 50.79 50.84 50.07 50.30 33,900,804 -0.39(-0.77%)
Mar 03, 2011 50.52 50.81 50.28 50.69 29,016,738 +0.41(+0.82%)
Mar 02, 2011 50.01 50.44 49.39 50.27 29,472,800 +0.14(+0.28%)
Mar 01, 2011 51.08 51.14 50.07 50.13 38,909,888 -0.43(-0.85%)
Feb 28, 2011 50.76 51.17 50.54 50.56 41,751,192 +0.11(+0.22%)
Feb 25, 2011 50.72 50.98 50.42 50.45 37,604,620 -0.37(-0.73%)
Feb 24, 2011 51.55 51.75 50.52 50.82 48,336,744 -0.65(-1.26%)
Feb 23, 2011 50.84 52.16 50.53 51.47 65,250,196 +0.96(+1.91%)
Feb 22, 2011 50.23 51.25 50.09 50.51 55,111,392 +0.56(+1.11%)
Feb 18, 2011 49.61 49.95 49.36 49.95 38,634,656 +0.37(+0.74%)
Feb 17, 2011 49.64 49.64 49.10 49.59 30,199,958 +0.11(+0.23%)
Feb 16, 2011 49.10 49.58 48.98 49.48 28,190,074 +0.43(+0.87%)
Feb 15, 2011 50.13 50.18 48.87 49.05 43,445,412 -1.15(-2.28%)
Feb 14, 2011 48.52 50.31 48.41 50.20 55,998,560 +1.24(+2.52%)
Feb 11, 2011 48.61 49.31 48.61 48.96 27,066,802 +0.06(+0.12%)
Feb 10, 2011 48.29 49.25 48.25 48.90 35,601,524 +0.10(+0.21%)
Feb 09, 2011 48.74 48.94 48.34 48.80 26,886,372 -0.25(-0.52%)
Feb 08, 2011 49.36 49.45 48.85 49.06 29,553,298 -0.30(-0.61%)
Feb 07, 2011 49.07 49.40 49.02 49.36 26,030,588 +0.38(+0.78%)
Feb 04, 2011 48.96 49.12 48.72 48.97 28,159,684 -0.09(-0.19%)
Feb 03, 2011 48.85 49.13 48.49 49.07 33,416,282 +0.02(+0.04%)
Feb 02, 2011 49.16 49.39 48.96 49.05 30,909,300 -0.29(-0.60%)
Feb 01, 2011 47.72 49.37 47.66 49.35 69,430,552 +1.90(+4.00%)
Jan 31, 2011 47.00 47.53 46.46 47.45 58,685,060 +0.99(+2.14%)
Jan 28, 2011 46.92 46.98 46.38 46.45 44,719,040 -0.52(-1.11%)
Jan 27, 2011 46.95 47.03 46.66 46.98 28,920,964 +0.13(+0.28%)
Jan 26, 2011 46.29 46.96 46.16 46.85 43,439,012 +0.58(+1.25%)
Jan 25, 2011 46.00 46.45 45.83 46.27 36,786,536 -0.02(-0.04%)
Jan 24, 2011 46.37 46.56 45.92 46.29 42,293,540 -0.16(-0.34%)
Jan 21, 2011 45.99 46.52 45.91 46.45 42,668,308 +0.72(+1.58%)
Jan 20, 2011 45.86 45.96 45.15 45.72 49,516,724 -0.29(-0.63%)
Jan 19, 2011 46.24 46.42 45.95 46.01 37,115,208 -0.28(-0.60%)
Jan 18, 2011 45.75 46.37 45.71 46.29 40,591,692 +0.51(+1.12%)
Jan 14, 2011 45.09 45.87 44.99 45.78 39,924,972 +0.66(+1.47%)
Jan 13, 2011 45.08 45.18 44.68 45.11 34,754,232 +0.08(+0.17%)
Jan 12, 2011 44.66 45.06 44.50 45.03 29,525,126 +0.52(+1.18%)
Jan 11, 2011 44.12 44.61 44.12 44.51 26,876,394 +0.32(+0.72%)
Jan 10, 2011 44.18 44.26 43.86 44.19 35,312,424 -0.26(-0.58%)
Jan 07, 2011 44.23 44.63 44.16 44.45 32,818,484 +0.45(+1.03%)
Jan 06, 2011 44.05 44.36 43.91 44.00 38,304,016 +0.07(+0.16%)
Jan 05, 2011 43.91 44.03 43.60 43.93 28,144,058 -0.12(-0.27%)
Jan 04, 2011 43.94 44.08 43.76 44.05 34,057,716 +0.21(+0.47%)
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.