Skip to main content

Exxon Mobil (NY: XOM )

116.26 +1.29 (+1.12%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.04 57.00 55.22 56.22 27,605,854 +0.35(+0.62%)
Oct 29, 2015 55.58 56.55 55.58 55.88 15,214,144 -0.03(-0.06%)
Oct 28, 2015 55.25 56.11 55.00 55.91 18,355,388 +0.81(+1.47%)
Oct 27, 2015 54.75 55.15 54.18 55.10 19,981,844 -0.09(-0.16%)
Oct 26, 2015 56.07 56.21 55.16 55.19 18,505,988 -1.20(-2.12%)
Oct 23, 2015 56.00 56.40 55.65 56.39 19,448,690 +0.06(+0.11%)
Oct 22, 2015 54.82 56.37 54.81 56.33 21,811,530 +1.82(+3.34%)
Oct 21, 2015 54.95 55.14 54.44 54.50 15,137,266 -0.42(-0.77%)
Oct 20, 2015 54.73 55.08 54.50 54.93 18,160,168 -0.11(-0.20%)
Oct 19, 2015 55.73 55.84 54.88 55.03 20,832,104 -1.01(-1.81%)
Oct 16, 2015 55.90 56.06 55.35 56.05 21,050,940 +0.68(+1.23%)
Oct 15, 2015 54.49 55.40 54.29 55.37 20,071,660 +0.90(+1.65%)
Oct 14, 2015 53.66 54.69 53.53 54.47 21,316,964 +0.68(+1.26%)
Oct 13, 2015 53.49 54.06 53.34 53.79 18,139,992 -0.10(-0.18%)
Oct 12, 2015 54.08 54.08 53.49 53.89 14,615,142 +0.03(+0.05%)
Oct 09, 2015 54.40 54.47 53.42 53.86 25,583,936 -0.52(-0.96%)
Oct 08, 2015 53.89 54.44 53.37 54.38 21,108,056 +0.56(+1.05%)
Oct 07, 2015 53.66 53.88 52.68 53.82 27,522,068 +0.89(+1.68%)
Oct 06, 2015 52.30 53.38 51.82 52.93 27,604,698 +0.73(+1.41%)
Oct 05, 2015 52.08 52.42 51.50 52.19 27,205,586 +0.63(+1.23%)
Oct 02, 2015 49.87 51.58 49.62 51.56 27,683,484 +1.24(+2.46%)
Oct 01, 2015 51.10 51.36 49.81 50.32 21,188,268 -0.20(-0.39%)
Sep 30, 2015 49.88 50.52 49.83 50.52 26,738,528 +0.94(+1.89%)
Sep 29, 2015 49.37 49.73 49.02 49.58 20,236,152 +0.25(+0.51%)
Sep 28, 2015 49.35 49.92 49.20 49.33 21,443,980 -0.43(-0.86%)
Sep 25, 2015 49.80 49.96 49.44 49.76 22,332,568 +0.34(+0.69%)
Sep 24, 2015 48.93 49.71 48.73 49.42 21,462,730 +0.29(+0.59%)
Sep 23, 2015 49.52 49.74 49.12 49.13 20,283,760 -0.30(-0.60%)
Sep 22, 2015 49.16 49.96 48.94 49.43 20,963,560 -0.44(-0.89%)
Sep 21, 2015 49.67 50.02 49.42 49.87 15,970,319 +0.48(+0.98%)
Sep 18, 2015 49.78 49.99 49.01 49.39 34,112,796 -1.21(-2.39%)
Sep 17, 2015 50.56 51.28 50.19 50.60 22,961,548 +0.11(+0.22%)
Sep 16, 2015 49.95 50.76 49.86 50.49 22,388,982 +0.98(+1.98%)
Sep 15, 2015 49.22 49.82 49.20 49.51 17,629,414 +0.25(+0.51%)
Sep 14, 2015 49.14 49.32 48.76 49.26 15,801,766 -0.14(-0.28%)
Sep 11, 2015 49.20 49.41 48.93 49.39 17,913,156 +0.12(+0.23%)
Sep 10, 2015 49.48 49.58 48.79 49.28 18,179,146 +0.35(+0.72%)
Sep 09, 2015 50.54 50.75 48.82 48.93 25,380,182 -1.02(-2.04%)
Sep 08, 2015 50.09 50.09 49.58 49.94 20,053,752 +0.71(+1.44%)
Sep 04, 2015 49.56 49.24 49.24 49.24 21,931,082 -0.90(-1.80%)
Sep 03, 2015 50.04 50.90 49.84 50.14 19,795,686 +0.38(+0.76%)
Sep 02, 2015 49.65 49.77 48.93 49.76 24,924,798 -4.82(-8.83%)
Sep 01, 2015 55.90 56.11 54.05 54.58 35,448,188 +3.45(+6.75%)
Aug 31, 2015 50.47 51.32 49.81 51.13 28,799,662 +0.12(+0.23%)
Aug 28, 2015 50.77 51.63 50.56 51.01 27,957,190 +0.15(+0.29%)
Aug 27, 2015 50.15 50.89 49.61 50.86 36,152,788 +1.60(+3.24%)
Aug 26, 2015 47.99 49.43 47.00 49.26 50,674,092 +2.58(+5.52%)
Aug 25, 2015 48.46 48.54 46.34 46.69 44,748,040 -0.01(-0.01%)
Aug 24, 2015 46.20 48.50 45.22 46.70 52,286,912 -2.32(-4.73%)
Aug 21, 2015 50.35 50.89 48.97 49.01 37,510,348 -1.66(-3.27%)
Aug 20, 2015 51.64 51.77 50.67 50.67 26,208,066 -1.13(-2.18%)
Aug 19, 2015 52.67 52.72 51.60 51.80 25,032,086 -1.13(-2.14%)
Aug 18, 2015 53.36 53.46 52.72 52.93 14,444,065 -0.59(-1.10%)
Aug 17, 2015 52.95 53.80 52.63 53.53 13,782,355 +0.28(+0.52%)
Aug 14, 2015 53.44 53.87 53.17 53.25 13,434,999 -0.20(-0.37%)
Aug 13, 2015 53.22 53.88 53.19 53.44 19,357,116 -0.10(-0.18%)
Aug 12, 2015 52.62 53.59 52.30 53.54 24,884,022 +0.88(+1.68%)
Aug 11, 2015 52.33 53.05 51.87 52.66 21,313,290 -0.36(-0.68%)
Aug 10, 2015 51.90 53.02 51.90 53.02 22,094,178 +1.29(+2.50%)
Aug 07, 2015 52.21 52.49 51.59 51.72 18,103,582 -0.85(-1.61%)
Aug 06, 2015 51.80 52.69 51.78 52.57 19,317,472 +0.62(+1.19%)
Aug 05, 2015 52.42 52.67 51.77 51.95 24,573,552 +0.00(+0.00%)
Aug 04, 2015 52.43 52.92 51.80 51.95 28,008,860 -0.60(-1.14%)
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.