Skip to main content

Exxon Mobil (NY: XOM )

116.50 +1.92 (+1.68%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.00 77.40 75.71 75.74 30,402,708 -1.09(-1.42%)
Mar 30, 2022 76.17 77.05 75.85 76.83 24,070,974 +1.29(+1.71%)
Mar 29, 2022 74.11 75.65 73.15 75.54 29,468,792 -0.40(-0.53%)
Mar 28, 2022 76.27 76.40 75.22 75.94 23,495,712 -2.19(-2.81%)
Mar 25, 2022 76.05 78.40 75.93 78.14 24,433,962 +1.67(+2.18%)
Mar 24, 2022 76.54 77.63 75.89 76.47 21,665,278 +0.23(+0.30%)
Mar 23, 2022 76.43 77.28 76.16 76.24 30,209,784 +1.18(+1.58%)
Mar 22, 2022 74.86 75.39 74.09 75.06 25,268,780 -0.33(-0.44%)
Mar 21, 2022 73.48 75.67 73.13 75.39 36,067,968 +3.24(+4.49%)
Mar 18, 2022 72.51 72.81 71.63 72.15 45,209,680 -0.28(-0.39%)
Mar 17, 2022 71.70 72.59 70.68 72.43 37,114,356 +1.88(+2.66%)
Mar 16, 2022 71.36 72.10 69.93 70.55 41,210,228 -0.27(-0.38%)
Mar 15, 2022 72.29 72.61 70.04 70.82 52,267,728 -4.27(-5.69%)
Mar 14, 2022 76.17 76.53 73.83 75.09 40,843,528 -2.79(-3.58%)
Mar 11, 2022 77.10 79.08 77.01 77.88 38,495,368 -0.40(-0.52%)
Mar 10, 2022 77.05 78.58 76.03 78.28 48,593,800 +2.36(+3.10%)
Mar 09, 2022 77.06 79.39 74.83 75.93 71,393,720 -4.58(-5.68%)
Mar 08, 2022 81.67 83.92 78.35 80.50 78,542,696 +0.61(+0.76%)
Mar 07, 2022 77.88 80.00 76.94 79.90 60,457,696 +2.78(+3.60%)
Mar 04, 2022 74.33 77.29 73.97 77.12 46,717,860 +2.80(+3.76%)
Mar 03, 2022 73.24 74.99 73.03 74.32 32,886,856 +0.47(+0.63%)
Mar 02, 2022 73.92 75.34 73.20 73.85 48,310,056 +1.25(+1.72%)
Mar 01, 2022 72.24 73.96 71.84 72.61 43,579,584 +0.69(+0.96%)
Feb 28, 2022 70.17 72.39 69.88 71.92 35,097,404 +0.53(+0.75%)
Feb 25, 2022 70.33 71.52 70.36 71.39 30,869,520 +1.87(+2.69%)
Feb 24, 2022 72.45 72.48 67.89 69.52 50,354,644 -0.89(-1.26%)
Feb 23, 2022 70.12 71.05 69.82 70.41 27,662,864 +0.28(+0.41%)
Feb 22, 2022 73.06 73.17 69.07 70.12 39,194,668 -0.83(-1.16%)
Feb 18, 2022 70.95 0 -0.80(-1.11%)
Feb 17, 2022 71.97 72.56 71.49 71.74 25,884,598 -0.11(-0.15%)
Feb 16, 2022 72.26 73.12 71.57 71.85 23,654,164 +0.33(+0.46%)
Feb 15, 2022 70.52 71.71 70.08 71.52 27,341,988 -0.91(-1.25%)
Feb 14, 2022 72.98 73.22 70.66 72.43 37,773,920 -1.13(-1.53%)
Feb 11, 2022 72.10 73.66 71.74 73.56 45,799,100 +1.81(+2.52%)
Feb 10, 2022 72.19 73.07 71.34 71.75 31,090,738 -0.70(-0.96%)
Feb 09, 2022 72.98 73.40 72.18 72.45 44,113,300 -0.35(-0.48%)
Feb 08, 2022 74.62 74.83 72.49 72.80 37,816,580 -1.93(-2.59%)
Feb 07, 2022 73.60 75.36 73.14 74.73 38,532,528 +0.89(+1.20%)
Feb 04, 2022 73.35 74.86 73.35 73.84 35,497,556 +1.57(+2.17%)
Feb 03, 2022 72.64 72.84 71.67 72.27 31,440,596 -0.85(-1.17%)
Feb 02, 2022 72.62 73.30 71.79 73.13 35,859,632 -0.19(-0.26%)
Feb 01, 2022 69.34 73.93 69.18 73.32 67,252,544 +4.42(+6.41%)
Jan 31, 2022 68.00 69.32 68.90 39,766,248 +0.62(+0.90%)
Jan 28, 2022 68.00 68.59 67.08 68.28 33,732,476 +0.15(+0.21%)
Jan 27, 2022 68.45 68.94 67.11 68.14 32,144,852 +0.86(+1.28%)
Jan 26, 2022 68.42 68.94 66.66 67.28 38,858,916 -0.69(-1.01%)
Jan 25, 2022 65.84 68.24 64.75 67.96 43,270,276 +1.94(+2.94%)
Jan 24, 2022 64.29 66.29 63.32 66.02 45,761,468 +0.56(+0.86%)
Jan 21, 2022 66.38 66.38 64.44 65.46 39,712,144 -1.00(-1.50%)
Jan 20, 2022 65.76 67.46 65.54 66.46 29,492,930 +0.15(+0.22%)
Jan 19, 2022 66.89 66.99 65.81 66.31 29,117,522 +0.03(+0.04%)
Jan 18, 2022 66.05 67.01 65.32 66.29 36,207,020 +1.10(+1.68%)
Jan 14, 2022 65.19 0 +1.12(+1.76%)
Jan 13, 2022 64.51 64.93 63.77 64.06 22,966,474 -0.46(-0.72%)
Jan 12, 2022 64.53 65.13 64.07 64.53 25,433,376 -0.19(-0.29%)
Jan 11, 2022 62.49 64.76 62.20 64.72 36,301,308 +2.61(+4.21%)
Jan 10, 2022 62.56 62.74 61.63 62.10 25,087,490 -0.37(-0.60%)
Jan 07, 2022 62.15 62.75 61.66 62.48 26,443,722 +0.51(+0.82%)
Jan 06, 2022 61.68 62.11 60.84 61.97 33,793,824 +1.42(+2.35%)
Jan 05, 2022 60.32 61.32 60.30 60.54 37,497,064 +0.74(+1.24%)
Jan 04, 2022 58.17 60.03 58.14 59.80 42,520,568 +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.