Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.96 49.20 48.48 48.50 27,260,404 -0.75(-1.52%)
Mar 30, 2021 49.40 49.83 49.08 49.25 23,367,796 -0.62(-1.24%)
Mar 29, 2021 49.82 50.23 49.29 49.87 24,333,174 -0.27(-0.54%)
Mar 26, 2021 49.78 50.20 49.11 50.14 39,396,100 +1.33(+2.72%)
Mar 25, 2021 47.97 49.09 47.35 48.81 36,247,028 -0.14(-0.28%)
Mar 24, 2021 48.72 49.76 48.72 48.95 34,273,404 +0.97(+2.03%)
Mar 23, 2021 47.73 48.90 47.30 47.97 38,539,916 -0.60(-1.23%)
Mar 22, 2021 48.94 49.40 48.56 48.57 33,731,072 -0.50(-1.03%)
Mar 19, 2021 49.27 49.92 48.49 49.08 97,193,488 -0.28(-0.56%)
Mar 18, 2021 51.09 51.23 49.10 49.36 44,452,116 -2.22(-4.31%)
Mar 17, 2021 50.99 51.89 50.93 51.58 29,431,136 +0.23(+0.44%)
Mar 16, 2021 51.73 51.83 50.77 51.35 35,238,252 -1.11(-2.12%)
Mar 15, 2021 53.42 53.73 52.01 52.47 35,980,896 -1.37(-2.55%)
Mar 12, 2021 53.47 54.19 53.43 53.84 23,507,314 +0.57(+1.08%)
Mar 11, 2021 53.67 54.34 53.22 53.26 28,514,648 -0.40(-0.74%)
Mar 10, 2021 52.58 53.79 52.15 53.66 36,318,176 +1.60(+3.07%)
Mar 09, 2021 52.66 53.33 51.67 52.07 40,983,084 -0.82(-1.54%)
Mar 08, 2021 53.50 53.53 51.97 52.88 43,895,256 -0.05(-0.10%)
Mar 05, 2021 51.98 53.04 51.35 52.93 59,197,856 +1.93(+3.78%)
Mar 04, 2021 49.62 51.67 49.61 51.01 59,773,508 +1.90(+3.87%)
Mar 03, 2021 49.00 50.35 48.55 49.10 40,673,100 +0.39(+0.80%)
Mar 02, 2021 49.22 49.49 48.67 48.71 34,855,704 -0.29(-0.59%)
Mar 01, 2021 49.06 50.05 48.76 49.00 42,553,052 +1.76(+3.73%)
Feb 26, 2021 47.27 47.83 46.15 47.24 40,621,500 -1.21(-2.49%)
Feb 25, 2021 49.50 49.73 48.09 48.44 34,098,680 -0.82(-1.66%)
Feb 24, 2021 47.80 49.52 47.67 49.26 33,023,904 +1.43(+3.00%)
Feb 23, 2021 47.77 48.01 46.69 47.83 38,572,428 +0.65(+1.38%)
Feb 22, 2021 45.69 47.62 45.69 47.17 41,906,352 +1.68(+3.69%)
Feb 19, 2021 45.27 45.66 45.10 45.50 26,021,770 +0.30(+0.67%)
Feb 18, 2021 45.88 45.99 45.05 45.19 23,709,232 -0.72(-1.57%)
Feb 17, 2021 45.48 46.28 45.00 45.91 29,381,016 +0.70(+1.56%)
Feb 16, 2021 45.14 45.64 44.85 45.21 32,213,082 +1.32(+3.01%)
Feb 12, 2021 42.94 44.06 42.93 43.89 22,740,834 +0.59(+1.36%)
Feb 11, 2021 44.21 44.25 42.38 43.30 31,016,474 -1.11(-2.50%)
Feb 10, 2021 43.99 44.67 43.78 44.41 29,534,026 +0.43(+0.97%)
Feb 09, 2021 44.02 44.27 43.24 43.99 33,336,854 -0.52(-1.17%)
Feb 08, 2021 43.50 44.73 43.32 44.51 43,272,736 +1.84(+4.30%)
Feb 05, 2021 42.01 42.82 41.89 42.67 40,947,408 +1.38(+3.35%)
Feb 04, 2021 40.90 41.33 40.36 41.29 29,494,158 +0.78(+1.92%)
Feb 03, 2021 38.98 40.72 38.80 40.51 33,285,016 +1.53(+3.92%)
Feb 02, 2021 39.13 40.14 38.68 38.98 37,347,448 +0.61(+1.58%)
Feb 01, 2021 38.94 38.94 37.84 38.37 28,530,232 +0.07(+0.18%)
Jan 29, 2021 38.89 39.33 38.02 38.31 45,607,416 -1.04(-2.65%)
Jan 28, 2021 39.21 39.80 39.03 39.35 29,210,482 +0.61(+1.57%)
Jan 27, 2021 38.44 39.86 38.04 38.74 37,918,208 -0.44(-1.13%)
Jan 26, 2021 40.37 40.89 39.17 39.19 28,031,228 -0.88(-2.20%)
Jan 25, 2021 40.07 40.19 39.43 40.07 30,885,672 -0.45(-1.12%)
Jan 22, 2021 40.16 40.70 39.84 40.52 27,233,578 -0.58(-1.41%)
Jan 21, 2021 42.14 42.19 40.73 41.10 33,998,784 -1.21(-2.87%)
Jan 20, 2021 41.95 42.49 41.85 42.31 26,106,476 +0.59(+1.41%)
Jan 19, 2021 41.39 42.24 41.30 41.72 29,140,000 +0.81(+1.98%)
Jan 15, 2021 41.78 41.93 40.40 40.91 49,646,192 -2.07(-4.81%)
Jan 14, 2021 41.43 43.64 41.43 42.98 41,492,364 +1.61(+3.90%)
Jan 13, 2021 41.46 41.61 40.74 41.36 33,930,712 +0.46(+1.13%)
Jan 12, 2021 40.54 41.15 40.07 40.90 43,192,480 +0.89(+2.22%)
Jan 11, 2021 38.48 40.26 38.23 40.01 44,770,700 +1.18(+3.04%)
Jan 08, 2021 38.61 39.14 38.40 38.84 33,511,928 +0.43(+1.11%)
Jan 07, 2021 38.44 38.93 38.04 38.41 34,552,660 +0.30(+0.78%)
Jan 06, 2021 37.94 38.53 37.33 38.11 42,690,884 +0.95(+2.55%)
Jan 05, 2021 35.74 38.27 35.73 37.16 51,451,824 +1.71(+4.82%)
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.