Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 75.98 77.38 75.69 75.72 30,410,760 -1.09(-1.42%)
Mar 30, 2022 76.15 77.02 75.83 76.81 24,077,350 +1.29(+1.71%)
Mar 29, 2022 74.09 75.63 73.13 75.52 29,476,596 -0.40(-0.53%)
Mar 28, 2022 76.25 76.38 75.20 75.92 23,501,934 -2.19(-2.81%)
Mar 25, 2022 76.03 78.38 75.91 78.12 24,440,434 +1.67(+2.18%)
Mar 24, 2022 76.52 77.61 75.87 76.45 21,671,016 +0.23(+0.30%)
Mar 23, 2022 76.41 77.26 76.14 76.22 30,217,786 +1.18(+1.58%)
Mar 22, 2022 74.84 75.37 74.07 75.04 25,275,472 -0.33(-0.44%)
Mar 21, 2022 73.46 75.65 73.11 75.37 36,077,520 +3.24(+4.49%)
Mar 18, 2022 72.49 72.79 71.61 72.13 45,221,652 -0.28(-0.39%)
Mar 17, 2022 71.68 72.57 70.66 72.41 37,124,184 +1.88(+2.66%)
Mar 16, 2022 71.34 72.08 69.91 70.53 41,221,140 -0.27(-0.38%)
Mar 15, 2022 72.27 72.59 70.02 70.80 52,281,568 -4.27(-5.69%)
Mar 14, 2022 76.15 76.51 73.81 75.07 40,854,348 -2.79(-3.58%)
Mar 11, 2022 77.08 79.06 76.99 77.86 38,505,564 -0.40(-0.52%)
Mar 10, 2022 77.02 78.56 76.01 78.26 48,606,672 +2.36(+3.10%)
Mar 09, 2022 77.04 79.37 74.82 75.91 71,412,624 -4.58(-5.68%)
Mar 08, 2022 81.65 83.90 78.33 80.48 78,563,496 +0.61(+0.76%)
Mar 07, 2022 77.86 79.98 76.92 79.88 60,473,708 +2.78(+3.60%)
Mar 04, 2022 74.31 77.27 73.95 77.10 46,730,232 +2.80(+3.76%)
Mar 03, 2022 73.22 74.97 73.01 74.30 32,895,566 +0.47(+0.63%)
Mar 02, 2022 73.90 75.32 73.18 73.83 48,322,852 +1.25(+1.72%)
Mar 01, 2022 72.22 73.94 71.82 72.59 43,591,124 +0.69(+0.96%)
Feb 28, 2022 70.15 72.37 69.86 71.90 35,106,700 +0.53(+0.75%)
Feb 25, 2022 70.31 71.51 70.34 71.37 30,877,696 +1.87(+2.69%)
Feb 24, 2022 72.43 72.46 67.87 69.50 50,367,984 -0.89(-1.26%)
Feb 23, 2022 70.10 71.03 69.80 70.39 27,670,190 +0.28(+0.41%)
Feb 22, 2022 73.05 73.16 69.05 70.10 39,205,048 -0.83(-1.16%)
Feb 18, 2022 70.93 0 -0.80(-1.11%)
Feb 17, 2022 71.95 72.54 71.47 71.73 25,891,454 -0.11(-0.15%)
Feb 16, 2022 72.24 73.10 71.55 71.84 23,660,430 +0.33(+0.46%)
Feb 15, 2022 70.51 71.69 70.07 71.51 27,349,230 -0.91(-1.25%)
Feb 14, 2022 72.96 73.20 70.64 72.41 37,783,924 -1.13(-1.53%)
Feb 11, 2022 72.08 73.64 71.73 73.54 45,811,232 +1.81(+2.52%)
Feb 10, 2022 72.17 73.05 71.32 71.73 31,098,972 -0.70(-0.96%)
Feb 09, 2022 72.96 73.38 72.16 72.43 44,124,984 -0.35(-0.48%)
Feb 08, 2022 74.60 74.81 72.47 72.78 37,826,596 -1.93(-2.59%)
Feb 07, 2022 73.58 75.34 73.12 74.71 38,542,732 +0.89(+1.20%)
Feb 04, 2022 73.33 74.84 73.33 73.82 35,506,956 +1.57(+2.17%)
Feb 03, 2022 72.63 72.83 71.66 72.25 31,448,922 -0.85(-1.17%)
Feb 02, 2022 72.60 73.28 71.77 73.11 35,869,128 -0.19(-0.26%)
Feb 01, 2022 69.32 73.91 69.16 73.30 67,270,352 +4.42(+6.41%)
Jan 31, 2022 67.98 69.30 68.88 39,776,776 +0.62(+0.90%)
Jan 28, 2022 67.98 68.57 67.06 68.26 33,741,408 +0.15(+0.21%)
Jan 27, 2022 68.43 68.93 67.09 68.12 32,153,364 +0.86(+1.28%)
Jan 26, 2022 68.40 68.92 66.64 67.26 38,869,208 -0.69(-1.01%)
Jan 25, 2022 65.82 68.22 64.74 67.95 43,281,736 +1.94(+2.94%)
Jan 24, 2022 64.27 66.27 63.30 66.01 45,773,588 +0.56(+0.86%)
Jan 21, 2022 66.36 66.36 64.42 65.44 39,722,664 -1.00(-1.50%)
Jan 20, 2022 65.74 67.44 65.53 66.44 29,500,742 +0.15(+0.22%)
Jan 19, 2022 66.88 66.98 65.79 66.30 29,125,234 +0.03(+0.04%)
Jan 18, 2022 66.03 66.99 65.30 66.27 36,216,612 +1.10(+1.68%)
Jan 14, 2022 65.17 0 +1.12(+1.76%)
Jan 13, 2022 64.49 64.91 63.76 64.05 22,972,556 -0.46(-0.72%)
Jan 12, 2022 64.51 65.12 64.06 64.51 25,440,112 -0.19(-0.29%)
Jan 11, 2022 62.47 64.75 62.19 64.70 36,310,920 +2.61(+4.21%)
Jan 10, 2022 62.54 62.72 61.62 62.09 25,094,134 -0.37(-0.60%)
Jan 07, 2022 62.13 62.73 61.64 62.46 26,450,724 +0.51(+0.82%)
Jan 06, 2022 61.66 62.10 60.82 61.95 33,802,772 +1.42(+2.35%)
Jan 05, 2022 60.30 61.31 60.28 60.53 37,506,996 +0.74(+1.24%)
Jan 04, 2022 58.15 60.02 58.13 59.79 42,531,828 +2.17(+3.76%)
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.