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 (%)
Sep 29, 2023 115.07 115.14 112.78 113.60 19,473,296 -1.83(-1.58%)
Sep 28, 2023 115.92 116.61 114.19 115.42 17,390,022 -0.70(-0.61%)
Sep 27, 2023 113.90 116.42 113.42 116.13 24,875,502 +3.66(+3.26%)
Sep 26, 2023 111.59 112.78 111.46 112.47 12,218,428 +0.17(+0.15%)
Sep 25, 2023 111.19 112.58 111.95 112.29 11,708,436 +1.25(+1.12%)
Sep 22, 2023 111.79 112.73 110.92 111.05 13,663,069 +0.17(+0.16%)
Sep 21, 2023 113.02 113.39 110.72 110.87 14,909,884 -1.58(-1.41%)
Sep 20, 2023 112.59 114.02 112.38 112.46 12,577,091 -0.90(-0.79%)
Sep 19, 2023 114.60 114.81 112.66 113.36 13,004,624 -0.30(-0.26%)
Sep 18, 2023 113.55 114.23 112.75 113.66 14,536,743 +0.91(+0.81%)
Sep 15, 2023 113.91 114.50 112.55 112.75 35,780,448 -1.76(-1.54%)
Sep 14, 2023 113.57 114.64 113.36 114.50 15,742,797 +2.01(+1.79%)
Sep 13, 2023 113.43 113.96 111.97 112.50 13,945,065 -1.01(-0.89%)
Sep 12, 2023 111.43 113.68 111.36 113.51 20,936,336 +3.22(+2.92%)
Sep 11, 2023 112.24 112.73 109.72 110.29 14,894,717 -1.40(-1.25%)
Sep 08, 2023 110.65 112.12 110.45 111.69 14,787,463 +1.60(+1.46%)
Sep 07, 2023 110.77 111.93 109.85 110.09 13,708,619 -0.54(-0.49%)
Sep 06, 2023 109.64 110.71 109.39 110.63 13,791,268 +0.95(+0.86%)
Sep 05, 2023 110.23 111.90 109.66 109.68 18,943,310 +0.01(+0.01%)
Sep 01, 2023 108.40 109.96 108.40 109.67 15,363,982 +2.25(+2.10%)
Aug 31, 2023 107.36 107.64 106.87 107.42 18,113,406 +0.30(+0.28%)
Aug 30, 2023 106.70 107.38 106.25 107.12 12,339,676 +1.03(+0.97%)
Aug 29, 2023 105.94 106.29 104.75 106.09 10,003,504 +0.63(+0.60%)
Aug 28, 2023 104.78 106.31 104.77 105.46 10,745,896 +0.88(+0.84%)
Aug 25, 2023 103.79 105.24 103.01 104.58 14,055,506 +1.84(+1.79%)
Aug 24, 2023 102.81 104.11 102.48 102.75 11,197,438 -0.77(-0.75%)
Aug 23, 2023 103.41 103.67 102.14 103.52 11,835,481 -0.92(-0.88%)
Aug 22, 2023 105.47 106.00 104.29 104.44 10,887,957 -0.59(-0.56%)
Aug 21, 2023 106.62 107.22 104.48 105.03 11,480,231 -1.28(-1.21%)
Aug 18, 2023 103.99 106.46 103.97 106.31 16,793,156 +1.58(+1.51%)
Aug 17, 2023 103.78 106.41 103.78 104.73 17,343,178 +1.99(+1.94%)
Aug 16, 2023 104.61 105.63 102.67 102.74 14,847,367 -1.76(-1.68%)
Aug 15, 2023 107.00 107.11 104.31 104.50 15,439,134 -2.75(-2.57%)
Aug 14, 2023 107.02 107.31 106.16 107.25 13,533,070 +0.09(+0.08%)
Aug 11, 2023 105.76 107.39 105.46 107.16 14,658,829 +1.64(+1.55%)
Aug 10, 2023 105.59 106.97 104.87 105.53 16,524,439 +0.54(+0.51%)
Aug 09, 2023 104.17 105.81 103.79 104.99 20,809,994 +1.75(+1.70%)
Aug 08, 2023 101.61 103.25 100.46 103.23 14,676,744 +0.51(+0.49%)
Aug 07, 2023 103.40 103.90 102.06 102.73 12,945,389 -0.21(-0.20%)
Aug 04, 2023 103.45 104.68 102.85 102.94 14,901,483 +0.29(+0.28%)
Aug 03, 2023 101.47 103.38 100.91 102.65 17,684,552 +1.75(+1.74%)
Aug 02, 2023 101.83 101.94 100.21 100.90 14,075,464 -1.28(-1.25%)
Aug 01, 2023 102.49 102.84 101.13 102.17 14,828,702 -0.59(-0.58%)
Jul 31, 2023 100.80 103.36 100.80 102.77 25,960,952 +2.95(+2.96%)
Jul 28, 2023 100.72 100.72 98.05 99.81 18,336,886 -1.21(-1.20%)
Jul 27, 2023 101.58 102.53 100.37 101.02 18,439,734 +0.32(+0.31%)
Jul 26, 2023 100.72 101.31 100.27 100.70 15,818,797 -0.56(-0.56%)
Jul 25, 2023 100.68 101.66 100.18 101.27 14,779,327 +0.15(+0.15%)
Jul 24, 2023 100.00 101.73 99.62 101.12 15,741,017 +1.56(+1.57%)
Jul 21, 2023 99.81 100.02 98.95 99.55 17,867,118 +0.46(+0.46%)
Jul 20, 2023 98.26 99.33 98.09 99.09 16,421,798 +1.72(+1.76%)
Jul 19, 2023 96.83 98.13 96.59 97.38 16,228,605 +0.67(+0.69%)
Jul 18, 2023 96.71 97.94 96.15 96.71 25,685,260 -0.44(-0.45%)
Jul 17, 2023 96.52 97.42 96.04 97.15 18,839,134 +0.42(+0.44%)
Jul 14, 2023 99.71 99.71 96.33 96.73 29,418,934 -3.45(-3.44%)
Jul 13, 2023 101.55 101.80 99.01 100.18 27,987,804 -1.87(-1.83%)
Jul 12, 2023 102.53 103.16 101.70 102.05 13,812,611 +0.50(+0.49%)
Jul 11, 2023 100.87 101.73 100.44 101.55 13,128,883 +1.23(+1.22%)
Jul 10, 2023 98.67 100.38 98.46 100.32 15,525,132 +1.47(+1.48%)
Jul 07, 2023 97.67 99.66 97.32 98.86 22,884,126 +0.23(+0.23%)
Jul 06, 2023 100.70 101.31 98.16 98.63 18,745,082 -3.82(-3.73%)
Jul 05, 2023 103.14 103.42 101.67 102.45 13,699,843 -0.53(-0.51%)
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.