Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 39.26 39.51 38.20 38.20 0 -1.76(-4.41%)
Feb 26, 2009 40.38 41.34 39.87 39.96 66,147,316 -0.57(-1.42%)
Feb 25, 2009 40.17 41.34 39.66 40.53 98,601,200 -0.02(-0.06%)
Feb 24, 2009 39.22 40.67 39.18 40.56 86,900,128 +1.57(+4.03%)
Feb 23, 2009 40.65 40.96 38.85 38.99 71,662,848 -1.09(-2.71%)
Feb 20, 2009 39.91 40.63 39.50 40.07 76,099,920 -0.52(-1.29%)
Feb 19, 2009 40.43 41.05 40.38 40.60 55,518,612 +0.12(+0.31%)
Feb 18, 2009 40.23 40.83 40.09 40.47 61,021,592 +0.37(+0.93%)
Feb 17, 2009 40.91 41.02 40.03 40.10 74,377,608 -1.86(-4.44%)
Feb 13, 2009 42.19 42.52 41.88 41.96 54,016,456 -0.35(-0.84%)
Feb 12, 2009 41.39 42.33 40.90 42.32 76,181,128 +0.36(+0.86%)
Feb 11, 2009 43.10 43.19 41.41 41.96 85,143,408 -0.88(-2.05%)
Feb 10, 2009 44.60 44.78 42.58 42.83 77,920,832 -1.88(-4.20%)
Feb 09, 2009 45.23 45.29 44.27 44.71 49,350,376 -0.48(-1.07%)
Feb 06, 2009 44.34 45.28 44.27 45.20 64,710,372 +0.54(+1.21%)
Feb 05, 2009 43.42 44.74 42.78 44.66 70,743,064 +1.19(+2.73%)
Feb 04, 2009 43.97 44.16 43.13 43.47 52,886,940 -0.26(-0.59%)
Feb 03, 2009 43.02 44.02 42.92 43.73 70,694,616 +0.80(+1.86%)
Feb 02, 2009 42.57 43.17 42.35 42.93 64,516,216 +0.12(+0.27%)
Jan 30, 2009 43.80 44.16 42.54 42.81 0 -0.29(-0.68%)
Jan 29, 2009 43.43 43.66 42.90 43.10 69,575,912 -1.26(-2.84%)
Jan 28, 2009 44.43 44.56 43.18 44.36 81,029,192 +0.18(+0.42%)
Jan 27, 2009 43.81 44.46 43.45 44.18 68,797,168 +0.18(+0.41%)
Jan 26, 2009 44.04 44.88 43.59 44.00 76,388,040 +0.31(+0.72%)
Jan 23, 2009 42.77 44.11 42.42 43.68 82,219,744 -0.11(-0.24%)
Jan 22, 2009 43.49 44.18 42.87 43.79 71,816,248 -0.58(-1.30%)
Jan 21, 2009 42.68 44.43 42.54 44.37 77,387,184 +1.66(+3.89%)
Jan 20, 2009 43.15 44.01 42.54 42.70 76,531,304 -1.01(-2.32%)
Jan 16, 2009 43.45 43.91 42.83 43.72 81,338,392 +0.81(+1.88%)
Jan 15, 2009 41.81 42.93 41.43 42.91 99,312,456 +0.87(+2.08%)
Jan 14, 2009 43.12 43.27 41.60 42.04 85,961,832 -1.58(-3.62%)
Jan 13, 2009 42.80 43.85 42.80 43.62 84,173,656 +0.77(+1.80%)
Jan 12, 2009 42.84 43.39 42.55 42.84 68,087,336 -0.58(-1.33%)
Jan 09, 2009 44.15 44.36 43.31 43.42 58,708,008 -0.85(-1.92%)
Jan 08, 2009 43.61 44.54 43.60 44.27 55,051,912 +0.47(+1.07%)
Jan 07, 2009 44.36 44.89 43.41 43.80 63,146,168 -1.15(-2.55%)
Jan 06, 2009 45.98 46.31 44.57 44.95 74,976,472 -0.74(-1.63%)
Jan 05, 2009 45.49 46.13 45.16 45.69 77,461,920 -0.01(-0.01%)
Jan 02, 2009 44.81 45.96 44.16 45.70 64,002,864 +1.01(+2.27%)
Jan 01, 2009 43.90 45.11 43.82 44.69 0 +0.00(+0.00%)
Dec 31, 2008 43.90 45.11 43.82 44.69 53,647,420 +0.69(+1.58%)
Dec 30, 2008 43.67 44.33 43.43 43.99 44,880,916 +0.32(+0.73%)
Dec 29, 2008 43.82 43.97 43.15 43.67 40,823,876 +0.46(+1.08%)
Dec 26, 2008 42.56 43.32 42.56 43.21 30,479,858 +0.79(+1.86%)
Dec 24, 2008 41.77 42.60 41.67 42.42 20,241,884 +0.38(+0.91%)
Dec 23, 2008 42.26 42.74 41.71 42.04 58,520,952 +0.11(+0.25%)
Dec 22, 2008 42.10 42.47 41.01 41.93 73,286,024 -0.06(-0.15%)
Dec 19, 2008 42.99 43.85 41.99 41.99 122,340,336 -1.11(-2.57%)
Dec 18, 2008 45.09 45.33 42.65 43.10 106,642,704 -2.27(-5.01%)
Dec 17, 2008 46.22 46.59 45.37 45.37 92,543,560 -1.16(-2.50%)
Dec 16, 2008 45.01 46.82 44.82 46.54 104,467,656 +1.79(+3.99%)
Dec 15, 2008 45.52 45.62 44.14 44.75 77,554,016 -0.28(-0.62%)
Dec 12, 2008 43.68 45.34 43.57 45.03 79,201,984 +0.24(+0.54%)
Dec 11, 2008 44.96 45.85 44.45 44.79 89,443,568 -0.03(-0.06%)
Dec 10, 2008 44.34 45.74 44.15 44.82 78,765,592 +1.05(+2.39%)
Dec 09, 2008 44.23 44.57 43.39 43.77 84,083,352 -0.78(-1.76%)
Dec 08, 2008 43.99 44.81 43.77 44.56 92,157,680 +1.68(+3.92%)
Dec 05, 2008 42.36 43.65 40.68 42.88 116,142,512 +0.18(+0.43%)
Dec 04, 2008 43.40 44.22 41.99 42.69 116,758,160 -1.49(-3.37%)
Dec 03, 2008 43.29 44.47 42.39 44.18 102,650,360 +0.74(+1.70%)
Dec 02, 2008 42.31 43.66 41.94 43.44 97,645,000 +1.85(+4.44%)
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.