Skip to main content

Exxon Mobil (NY: XOM )

116.99 +2.41 (+2.11%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 39.25 39.50 38.19 38.19 0 -1.76(-4.41%)
Feb 26, 2009 40.37 41.33 39.86 39.95 66,164,844 -0.57(-1.42%)
Feb 25, 2009 40.16 41.33 39.65 40.52 98,627,328 -0.02(-0.06%)
Feb 24, 2009 39.21 40.66 39.17 40.55 86,923,152 +1.57(+4.03%)
Feb 23, 2009 40.64 40.94 38.84 38.98 71,681,832 -1.09(-2.71%)
Feb 20, 2009 39.90 40.62 39.49 40.06 76,120,088 -0.52(-1.29%)
Feb 19, 2009 40.42 41.03 40.37 40.58 55,533,324 +0.12(+0.31%)
Feb 18, 2009 40.22 40.82 40.08 40.46 61,037,760 +0.37(+0.93%)
Feb 17, 2009 40.90 41.01 40.02 40.09 74,397,312 -1.86(-4.44%)
Feb 13, 2009 42.18 42.51 41.87 41.95 54,030,768 -0.35(-0.84%)
Feb 12, 2009 41.38 42.32 40.89 42.31 76,201,312 +0.36(+0.86%)
Feb 11, 2009 43.09 43.18 41.40 41.95 85,165,968 -0.88(-2.05%)
Feb 10, 2009 44.59 44.77 42.57 42.82 77,941,480 -1.88(-4.20%)
Feb 09, 2009 45.21 45.28 44.26 44.70 49,363,452 -0.48(-1.07%)
Feb 06, 2009 44.32 45.27 44.26 45.19 64,727,516 +0.54(+1.21%)
Feb 05, 2009 43.41 44.72 42.77 44.65 70,761,792 +1.19(+2.73%)
Feb 04, 2009 43.96 44.15 43.12 43.46 52,900,944 -0.26(-0.59%)
Feb 03, 2009 43.01 44.01 42.90 43.72 70,713,336 +0.80(+1.86%)
Feb 02, 2009 42.56 43.16 42.34 42.92 64,533,300 +0.12(+0.27%)
Jan 30, 2009 43.79 44.15 42.53 42.80 0 -0.29(-0.68%)
Jan 29, 2009 43.41 43.65 42.89 43.09 69,594,336 -1.26(-2.84%)
Jan 28, 2009 44.42 44.54 43.17 44.35 81,050,648 +0.18(+0.42%)
Jan 27, 2009 43.80 44.45 43.44 44.16 68,815,384 +0.18(+0.41%)
Jan 26, 2009 44.03 44.86 43.58 43.98 76,408,264 +0.31(+0.72%)
Jan 23, 2009 42.75 44.10 42.41 43.67 82,241,512 -0.11(-0.24%)
Jan 22, 2009 43.48 44.16 42.86 43.78 71,835,272 -0.58(-1.30%)
Jan 21, 2009 42.67 44.42 42.53 44.35 77,407,680 +1.66(+3.89%)
Jan 20, 2009 43.13 44.00 42.53 42.69 76,551,568 -1.01(-2.32%)
Jan 16, 2009 43.44 43.90 42.82 43.71 81,359,928 +0.81(+1.88%)
Jan 15, 2009 41.80 42.92 41.42 42.90 99,338,752 +0.87(+2.08%)
Jan 14, 2009 43.11 43.26 41.59 42.03 85,984,592 -1.58(-3.62%)
Jan 13, 2009 42.79 43.84 42.79 43.60 84,195,944 +0.77(+1.80%)
Jan 12, 2009 42.83 43.38 42.54 42.83 68,105,368 -0.58(-1.33%)
Jan 09, 2009 44.14 44.35 43.30 43.41 58,723,552 -0.85(-1.92%)
Jan 08, 2009 43.60 44.53 43.59 44.26 55,066,492 +0.47(+1.07%)
Jan 07, 2009 44.35 44.87 43.40 43.79 63,162,888 -1.15(-2.55%)
Jan 06, 2009 45.97 46.30 44.56 44.94 74,996,320 -0.74(-1.63%)
Jan 05, 2009 45.48 46.12 45.15 45.68 77,482,432 -0.01(-0.01%)
Jan 02, 2009 44.80 45.95 44.15 45.69 64,019,808 +1.01(+2.27%)
Jan 01, 2009 43.88 45.10 43.81 44.67 0 +0.00(+0.00%)
Dec 31, 2008 43.88 45.10 43.81 44.67 53,661,628 +0.69(+1.58%)
Dec 30, 2008 43.66 44.32 43.41 43.98 44,892,800 +0.32(+0.73%)
Dec 29, 2008 43.81 43.96 43.14 43.66 40,834,688 +0.46(+1.08%)
Dec 26, 2008 42.55 43.31 42.55 43.20 30,487,930 +0.79(+1.86%)
Dec 24, 2008 41.76 42.59 41.66 42.41 20,247,244 +0.38(+0.91%)
Dec 23, 2008 42.25 42.73 41.70 42.03 58,536,444 +0.11(+0.25%)
Dec 22, 2008 42.09 42.46 41.00 41.92 73,305,432 -0.06(-0.15%)
Dec 19, 2008 42.98 43.83 41.98 41.98 122,372,728 -1.11(-2.57%)
Dec 18, 2008 45.08 45.32 42.64 43.09 106,670,944 -2.27(-5.01%)
Dec 17, 2008 46.21 46.58 45.36 45.36 92,568,064 -1.16(-2.50%)
Dec 16, 2008 45.00 46.81 44.81 46.53 104,495,320 +1.79(+3.99%)
Dec 15, 2008 45.51 45.61 44.13 44.74 77,574,552 -0.28(-0.62%)
Dec 12, 2008 43.67 45.33 43.56 45.02 79,222,952 +0.24(+0.54%)
Dec 11, 2008 44.95 45.84 44.44 44.78 89,467,248 -0.03(-0.06%)
Dec 10, 2008 44.33 45.73 44.14 44.81 78,786,448 +1.05(+2.39%)
Dec 09, 2008 44.22 44.56 43.37 43.76 84,105,616 -0.78(-1.76%)
Dec 08, 2008 43.98 44.80 43.76 44.54 92,182,080 +1.68(+3.92%)
Dec 05, 2008 42.35 43.64 40.67 42.87 116,173,264 +0.18(+0.43%)
Dec 04, 2008 43.39 44.21 41.98 42.68 116,789,080 -1.49(-3.37%)
Dec 03, 2008 43.27 44.45 42.38 44.17 102,677,544 +0.74(+1.70%)
Dec 02, 2008 42.30 43.65 41.93 43.43 97,670,856 +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.