Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 41.13 41.59 40.74 41.56 34,923,276 +0.34(+0.82%)
Oct 30, 2006 41.40 41.65 41.03 41.22 30,285,802 -0.36(-0.87%)
Oct 27, 2006 41.58 41.97 41.47 41.58 33,373,212 -0.09(-0.22%)
Oct 26, 2006 41.32 42.09 41.11 41.67 45,321,716 +0.36(+0.86%)
Oct 25, 2006 40.57 41.54 40.36 41.32 44,407,044 +0.65(+1.60%)
Oct 24, 2006 40.54 40.86 40.48 40.67 33,987,808 -0.02(-0.04%)
Oct 23, 2006 40.06 40.68 39.98 40.68 29,457,922 +0.22(+0.53%)
Oct 20, 2006 40.74 40.74 40.34 40.47 36,454,264 -0.10(-0.26%)
Oct 19, 2006 40.64 40.77 40.19 40.57 40,204,908 +0.33(+0.81%)
Oct 18, 2006 40.44 40.72 40.01 40.25 33,333,856 -0.14(-0.35%)
Oct 17, 2006 40.63 40.64 40.13 40.39 29,544,886 -0.24(-0.60%)
Oct 16, 2006 39.83 40.66 39.81 40.63 33,699,072 +0.83(+2.09%)
Oct 13, 2006 39.61 39.99 39.49 39.80 35,232,464 +0.44(+1.11%)
Oct 12, 2006 38.91 39.42 38.90 39.36 31,867,490 +0.65(+1.68%)
Oct 11, 2006 38.90 39.01 38.55 38.71 35,185,888 -0.39(-1.00%)
Oct 10, 2006 38.52 39.26 38.38 39.10 39,598,904 +0.38(+0.98%)
Oct 09, 2006 39.43 39.50 38.69 38.72 33,115,584 -0.56(-1.44%)
Oct 06, 2006 38.98 39.34 38.69 39.29 33,409,820 +0.12(+0.30%)
Oct 05, 2006 39.13 39.40 38.95 39.17 37,924,236 +0.41(+1.07%)
Oct 04, 2006 38.11 38.84 37.73 38.76 44,452,072 +0.70(+1.83%)
Oct 03, 2006 38.63 38.69 37.97 38.06 39,511,768 -0.93(-2.37%)
Oct 02, 2006 39.15 39.43 38.93 38.98 32,796,600 -0.06(-0.15%)
Sep 29, 2006 39.09 39.37 38.86 39.04 34,784,064 -0.21(-0.53%)
Sep 28, 2006 39.06 39.45 38.94 39.25 40,025,476 +0.19(+0.49%)
Sep 27, 2006 38.80 39.23 38.48 39.06 40,259,732 +0.41(+1.05%)
Sep 26, 2006 37.85 38.76 37.53 38.65 38,418,184 +0.80(+2.11%)
Sep 25, 2006 37.59 38.08 37.16 37.85 50,204,100 +0.09(+0.23%)
Sep 22, 2006 37.98 38.02 37.41 37.77 31,348,796 +0.08(+0.20%)
Sep 21, 2006 37.41 38.02 37.41 37.69 38,758,820 +0.39(+1.04%)
Sep 20, 2006 38.12 38.44 37.20 37.30 52,267,872 -0.81(-2.12%)
Sep 19, 2006 38.69 38.74 37.90 38.11 34,120,316 -0.47(-1.21%)
Sep 18, 2006 38.06 38.69 37.76 38.58 36,498,260 +0.96(+2.55%)
Sep 15, 2006 37.76 37.98 37.48 37.62 57,528,364 -0.03(-0.09%)
Sep 14, 2006 37.94 38.13 37.49 37.65 36,395,656 -0.38(-0.99%)
Sep 13, 2006 37.72 38.26 37.65 38.03 37,417,748 +0.38(+1.02%)
Sep 12, 2006 37.97 38.08 37.30 37.65 42,665,004 -0.14(-0.37%)
Sep 11, 2006 38.61 38.63 37.60 37.79 61,852,184 -1.09(-2.80%)
Sep 08, 2006 39.39 39.53 38.86 38.87 33,797,208 -0.51(-1.30%)
Sep 07, 2006 38.98 39.59 38.90 39.39 42,006,756 +0.30(+0.76%)
Sep 06, 2006 39.84 39.85 39.03 39.09 45,904,000 -0.76(-1.90%)
Sep 05, 2006 39.38 39.94 39.27 39.84 30,493,588 +0.22(+0.56%)
Sep 01, 2006 39.48 39.82 39.20 39.62 30,213,618 +0.25(+0.64%)
Aug 31, 2006 39.59 39.72 39.33 39.37 33,074,680 -0.37(-0.92%)
Aug 30, 2006 40.42 40.44 39.42 39.74 45,226,332 -0.65(-1.60%)
Aug 29, 2006 40.57 40.64 40.05 40.39 37,054,248 -0.40(-0.98%)
Aug 28, 2006 40.76 40.85 40.58 40.79 31,163,352 -0.19(-0.47%)
Aug 25, 2006 41.15 41.44 40.93 40.98 32,505,630 -0.17(-0.41%)
Aug 24, 2006 40.61 41.21 40.50 41.15 35,240,028 +0.63(+1.57%)
Aug 23, 2006 40.78 40.86 40.17 40.51 30,408,516 -0.34(-0.83%)
Aug 22, 2006 40.56 40.87 40.36 40.85 39,468,460 +0.22(+0.54%)
Aug 21, 2006 40.32 40.75 40.32 40.63 38,639,720 +0.42(+1.06%)
Aug 18, 2006 39.80 40.21 39.40 40.21 33,611,592 +0.59(+1.50%)
Aug 17, 2006 39.09 39.66 38.99 39.61 49,127,872 +0.30(+0.75%)
Aug 16, 2006 39.74 40.11 39.16 39.32 45,607,876 -0.65(-1.63%)
Aug 15, 2006 40.67 40.68 39.66 39.97 46,851,328 -0.33(-0.81%)
Aug 14, 2006 40.46 40.53 40.03 40.29 34,420,224 -0.28(-0.69%)
Aug 11, 2006 40.35 40.71 40.06 40.57 31,005,408 +0.23(+0.56%)
Aug 10, 2006 40.07 40.42 39.79 40.35 37,743,608 +0.03(+0.07%)
Aug 09, 2006 40.55 40.97 40.25 40.32 47,539,824 +0.01(+0.03%)
Aug 08, 2006 40.29 40.63 40.16 40.30 41,119,236 +0.02(+0.06%)
Aug 07, 2006 40.15 40.51 39.84 40.28 36,122,044 +0.31(+0.79%)
Aug 04, 2006 39.91 40.04 39.53 39.97 36,900,772 +0.19(+0.47%)
Aug 03, 2006 39.61 40.31 39.59 39.78 37,598,724 -0.06(-0.16%)
Aug 02, 2006 39.78 40.28 39.64 39.84 43,691,736 +0.17(+0.44%)
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.