Skip to main content

Exxon Mobil (NY: XOM )

116.00 +1.42 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 55.76 56.09 55.51 55.86 20,319,420 -0.41(-0.74%)
Mar 30, 2015 55.38 56.40 55.37 56.28 23,816,964 +1.35(+2.45%)
Mar 27, 2015 55.23 55.24 54.76 54.93 17,619,184 -0.49(-0.88%)
Mar 26, 2015 56.06 56.24 55.26 55.41 21,911,702 -0.35(-0.64%)
Mar 25, 2015 55.89 56.24 55.71 55.77 18,159,032 +0.22(+0.40%)
Mar 24, 2015 56.06 56.37 55.53 55.55 15,479,328 -0.60(-1.07%)
Mar 23, 2015 55.88 56.37 55.87 56.14 26,552,956 +0.58(+1.05%)
Mar 20, 2015 55.65 56.12 55.46 55.56 54,904,956 +0.09(+0.15%)
Mar 19, 2015 55.99 56.19 55.42 55.47 19,382,400 -1.09(-1.93%)
Mar 18, 2015 54.90 56.76 54.83 56.57 28,520,508 +1.31(+2.37%)
Mar 17, 2015 55.56 55.76 55.21 55.26 19,748,312 -0.45(-0.80%)
Mar 16, 2015 55.01 55.77 54.72 55.70 20,566,066 +0.58(+1.06%)
Mar 13, 2015 55.14 55.32 54.34 55.12 25,562,936 -0.23(-0.42%)
Mar 12, 2015 55.49 55.68 55.24 55.35 16,420,610 +0.13(+0.24%)
Mar 11, 2015 55.82 55.82 55.20 55.22 19,785,700 -0.16(-0.28%)
Mar 10, 2015 55.74 56.21 55.36 55.38 26,163,728 -0.59(-1.06%)
Mar 09, 2015 56.60 56.77 55.94 55.97 22,059,704 -0.31(-0.55%)
Mar 06, 2015 56.79 56.91 56.07 56.28 24,452,992 -0.73(-1.28%)
Mar 05, 2015 57.22 57.30 56.86 57.01 19,055,242 -0.29(-0.50%)
Mar 04, 2015 57.81 57.58 57.13 57.29 20,491,594 -0.22(-0.39%)
Mar 03, 2015 57.79 57.85 57.26 57.52 20,527,652 -0.34(-0.59%)
Mar 02, 2015 58.06 58.18 57.41 57.86 20,987,086 -0.33(-0.56%)
Feb 27, 2015 58.42 58.67 58.06 58.19 19,918,734 -0.07(-0.12%)
Feb 26, 2015 58.58 58.61 57.89 58.26 21,272,116 -0.62(-1.06%)
Feb 25, 2015 58.87 58.95 58.54 58.88 15,102,178 +0.12(+0.20%)
Feb 24, 2015 58.71 59.00 58.58 58.77 15,201,141 +0.27(+0.46%)
Feb 23, 2015 58.66 58.85 58.32 58.50 19,429,760 -0.60(-1.01%)
Feb 20, 2015 58.75 59.11 58.39 59.10 24,284,700 +0.32(+0.54%)
Feb 19, 2015 58.91 59.42 58.21 58.78 29,431,122 -1.03(-1.73%)
Feb 18, 2015 60.46 60.46 59.40 59.81 29,175,504 -1.34(-2.19%)
Feb 17, 2015 60.96 61.17 60.65 61.15 17,883,728 -0.21(-0.34%)
Feb 13, 2015 60.92 61.36 61.36 61.36 18,352,146 +0.66(+1.08%)
Feb 12, 2015 60.11 60.90 59.82 60.71 22,578,680 +1.16(+1.95%)
Feb 11, 2015 59.16 59.69 59.01 59.54 18,622,224 -0.27(-0.45%)
Feb 10, 2015 60.29 60.29 59.34 59.81 19,705,304 -0.36(-0.60%)
Feb 09, 2015 60.07 60.65 59.96 60.17 17,285,464 +0.04(+0.07%)
Feb 06, 2015 60.53 60.65 59.78 60.13 18,763,268 -0.11(-0.19%)
Feb 05, 2015 60.26 60.36 59.81 60.25 19,630,586 +0.59(+0.98%)
Feb 04, 2015 59.78 60.19 59.04 59.66 30,063,358 -0.52(-0.86%)
Feb 03, 2015 59.29 60.23 59.23 60.17 33,570,460 +1.74(+2.98%)
Feb 02, 2015 57.30 58.44 57.08 58.43 31,110,226 +1.41(+2.47%)
Jan 30, 2015 56.85 57.68 56.26 57.02 34,769,808 -0.10(-0.18%)
Jan 29, 2015 57.54 57.57 56.12 57.13 34,769,224 -0.24(-0.42%)
Jan 28, 2015 59.28 59.31 57.28 57.37 27,328,760 -1.96(-3.30%)
Jan 27, 2015 59.51 59.75 59.10 59.33 18,850,066 -0.53(-0.88%)
Jan 26, 2015 59.10 59.97 59.01 59.85 16,360,270 +0.57(+0.96%)
Jan 23, 2015 60.19 60.32 59.22 59.29 22,545,716 -1.29(-2.13%)
Jan 22, 2015 60.21 60.64 59.57 60.58 20,780,022 +0.65(+1.09%)
Jan 21, 2015 59.84 60.00 59.36 59.93 21,886,296 +0.51(+0.86%)
Jan 20, 2015 59.45 59.87 58.95 59.42 25,637,192 -0.02(-0.03%)
Jan 16, 2015 58.04 59.44 59.44 59.44 27,155,314 +1.41(+2.43%)
Jan 15, 2015 58.54 59.14 57.73 58.03 28,758,156 -0.51(-0.87%)
Jan 14, 2015 58.02 58.63 56.92 58.54 35,584,848 -0.17(-0.29%)
Jan 13, 2015 59.28 59.64 58.13 58.71 26,779,586 -0.22(-0.37%)
Jan 12, 2015 59.51 59.58 58.59 58.92 23,252,604 -1.15(-1.92%)
Jan 09, 2015 60.21 60.52 59.60 60.08 22,211,666 -0.08(-0.14%)
Jan 08, 2015 59.52 60.19 59.36 60.16 23,708,136 +0.98(+1.66%)
Jan 07, 2015 59.13 59.67 58.71 59.18 20,834,212 +0.59(+1.01%)
Jan 06, 2015 58.86 59.63 58.07 58.58 25,540,192 -0.31(-0.53%)
Jan 05, 2015 60.08 60.27 58.38 58.90 28,337,194 -1.66(-2.74%)
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.