Skip to main content

Exxon Mobil (NY: XOM )

117.28 +2.70 (+2.36%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 57.22 57.91 56.89 56.89 20,418,050 -0.63(-1.10%)
Mar 30, 2016 57.87 57.87 57.17 57.52 15,877,657 -0.01(-0.01%)
Mar 29, 2016 56.95 57.59 56.60 57.53 14,660,249 +0.21(+0.37%)
Mar 28, 2016 57.19 57.42 56.97 57.32 11,005,318 +0.16(+0.29%)
Mar 24, 2016 56.45 57.16 57.16 57.16 13,764,612 +0.16(+0.27%)
Mar 23, 2016 57.08 57.38 56.84 57.00 18,731,168 -0.25(-0.44%)
Mar 22, 2016 56.54 57.76 56.50 57.25 19,107,256 +0.34(+0.60%)
Mar 21, 2016 57.06 57.27 56.83 56.91 12,320,253 -0.39(-0.69%)
Mar 18, 2016 57.57 57.58 56.66 57.31 28,852,180 +0.07(+0.12%)
Mar 17, 2016 56.95 57.63 56.30 57.24 20,089,210 +0.84(+1.48%)
Mar 16, 2016 56.50 56.60 55.77 56.40 16,883,914 +0.03(+0.06%)
Mar 15, 2016 55.54 56.39 55.48 56.37 13,534,054 +0.28(+0.50%)
Mar 14, 2016 55.46 56.25 55.14 56.09 19,606,738 +0.15(+0.27%)
Mar 11, 2016 56.64 56.85 55.81 55.94 22,583,020 +0.01(+0.01%)
Mar 10, 2016 56.10 56.26 55.08 55.93 23,358,722 -0.15(-0.27%)
Mar 09, 2016 56.64 57.07 55.97 56.08 20,762,438 -0.16(-0.28%)
Mar 08, 2016 57.17 57.31 56.14 56.24 20,574,678 -1.25(-2.17%)
Mar 07, 2016 56.02 57.48 55.95 57.48 27,835,700 +1.48(+2.64%)
Mar 04, 2016 56.26 56.34 55.65 56.01 27,038,696 -0.07(-0.13%)
Mar 03, 2016 56.26 56.30 55.50 56.08 19,417,622 -0.20(-0.36%)
Mar 02, 2016 55.10 56.30 54.66 56.29 20,704,860 +0.97(+1.75%)
Mar 01, 2016 54.83 55.65 54.67 55.32 23,111,356 +0.77(+1.41%)
Feb 29, 2016 55.73 56.08 54.48 54.55 27,767,552 -1.09(-1.96%)
Feb 26, 2016 56.42 56.54 55.60 55.64 21,074,188 -0.18(-0.32%)
Feb 25, 2016 55.51 55.86 54.46 55.82 20,119,084 +0.33(+0.60%)
Feb 24, 2016 54.39 55.65 54.23 55.48 20,219,906 +0.20(+0.36%)
Feb 23, 2016 55.80 56.06 55.05 55.29 16,210,791 -0.79(-1.41%)
Feb 22, 2016 56.15 56.79 55.95 56.08 21,423,938 -0.07(-0.13%)
Feb 19, 2016 55.94 56.18 55.34 56.15 20,005,510 +0.03(+0.06%)
Feb 18, 2016 56.42 56.53 55.72 56.12 21,853,380 +0.31(+0.55%)
Feb 17, 2016 55.57 56.34 55.24 55.81 24,984,686 +0.53(+0.96%)
Feb 16, 2016 55.61 55.71 54.64 55.28 23,378,726 +0.13(+0.23%)
Feb 12, 2016 54.50 55.15 55.15 55.15 24,635,634 +0.97(+1.80%)
Feb 11, 2016 53.32 54.55 52.80 54.18 28,398,072 +0.17(+0.32%)
Feb 10, 2016 54.29 55.44 53.96 54.01 24,390,874 -0.50(-0.91%)
Feb 09, 2016 54.44 54.90 53.56 54.50 27,058,602 -0.24(-0.44%)
Feb 08, 2016 53.49 55.16 53.22 54.74 39,428,484 +0.73(+1.35%)
Feb 05, 2016 53.55 54.03 52.99 54.01 39,615,128 +0.17(+0.31%)
Feb 04, 2016 53.00 53.96 52.31 53.84 35,070,076 +0.91(+1.72%)
Feb 03, 2016 50.94 52.97 50.11 52.93 38,335,440 +2.62(+5.22%)
Feb 02, 2016 50.04 51.00 49.61 50.31 31,730,590 -1.15(-2.23%)
Feb 01, 2016 51.71 51.79 50.88 51.46 24,809,868 -1.05(-2.00%)
Jan 29, 2016 51.75 52.51 51.43 52.51 37,305,276 +0.58(+1.12%)
Jan 28, 2016 52.17 52.38 51.02 51.93 23,955,446 +1.15(+2.26%)
Jan 27, 2016 51.26 52.24 50.40 50.78 26,807,090 -0.95(-1.84%)
Jan 26, 2016 50.43 51.78 50.08 51.73 27,731,824 +1.83(+3.68%)
Jan 25, 2016 51.09 51.49 49.84 49.90 25,302,876 -1.75(-3.38%)
Jan 22, 2016 51.54 51.78 50.40 51.65 33,403,692 +1.67(+3.33%)
Jan 21, 2016 49.35 50.58 48.97 49.98 33,010,978 +0.62(+1.26%)
Jan 20, 2016 50.63 51.03 48.26 49.36 49,319,564 -2.17(-4.21%)
Jan 19, 2016 52.56 52.77 50.71 51.53 33,621,244 -0.80(-1.52%)
Jan 15, 2016 51.48 52.33 52.33 52.33 42,020,292 -1.04(-1.95%)
Jan 14, 2016 51.40 53.90 51.13 53.37 50,110,320 +2.34(+4.59%)
Jan 13, 2016 51.16 51.98 50.55 51.02 38,625,476 +0.30(+0.60%)
Jan 12, 2016 49.99 50.87 49.34 50.72 32,410,480 +1.02(+2.05%)
Jan 11, 2016 50.59 50.67 48.94 49.70 31,657,142 -0.67(-1.34%)
Jan 08, 2016 51.50 51.70 50.25 50.38 28,219,454 -1.04(-2.02%)
Jan 07, 2016 51.30 52.60 51.19 51.42 31,524,258 -0.84(-1.60%)
Jan 06, 2016 51.69 52.37 51.66 52.25 27,912,216 -0.44(-0.83%)
Jan 05, 2016 52.06 52.70 51.88 52.69 17,780,078 +0.45(+0.85%)
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.