Skip to main content

Exxon Mobil (NY: XOM )

115.70 +0.73 (+0.63%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 56.32 56.71 56.22 56.55 23,050,550 +0.01(+0.02%)
Feb 27, 2013 55.89 56.61 55.77 56.54 17,729,386 +0.64(+1.15%)
Feb 26, 2013 55.89 56.19 55.42 55.89 23,870,014 +0.51(+0.92%)
Feb 25, 2013 56.76 56.95 55.38 55.38 24,234,268 -0.95(-1.68%)
Feb 22, 2013 56.21 56.38 55.83 56.33 16,248,110 +0.39(+0.69%)
Feb 21, 2013 56.07 56.21 55.80 55.94 17,323,842 -0.24(-0.43%)
Feb 20, 2013 56.29 56.72 56.14 56.18 22,070,390 -0.22(-0.39%)
Feb 19, 2013 55.91 56.46 55.81 56.40 19,254,734 +0.61(+1.09%)
Feb 15, 2013 55.93 55.96 55.44 55.80 24,858,428 -0.10(-0.18%)
Feb 14, 2013 55.79 56.08 55.61 55.90 20,964,710 -0.09(-0.17%)
Feb 13, 2013 55.86 56.06 55.72 55.99 14,158,286 +0.13(+0.24%)
Feb 12, 2013 55.73 55.96 55.52 55.86 15,443,061 +0.11(+0.20%)
Feb 11, 2013 55.79 55.89 55.55 55.75 13,879,447 -0.21(-0.37%)
Feb 08, 2013 55.89 56.08 55.64 55.96 18,072,048 +0.23(+0.41%)
Feb 07, 2013 56.33 56.34 55.32 55.73 21,320,016 -0.61(-1.09%)
Feb 06, 2013 56.08 56.40 54.33 56.34 18,755,538 +0.40(+0.72%)
Feb 04, 2013 56.10 56.23 55.74 55.94 21,271,098 -0.56(-0.99%)
Feb 01, 2013 56.75 56.79 56.07 56.50 25,024,202 +0.04(+0.08%)
Jan 31, 2013 56.91 57.23 56.31 56.45 25,485,662 -0.44(-0.77%)
Jan 30, 2013 57.21 57.55 56.71 56.89 24,935,186 -0.68(-1.19%)
Jan 29, 2013 57.23 57.68 57.23 57.58 18,648,244 +0.41(+0.71%)
Jan 28, 2013 57.52 57.52 56.96 57.17 18,515,026 -0.39(-0.68%)
Jan 25, 2013 57.46 57.60 57.18 57.56 17,677,756 +0.24(+0.42%)
Jan 24, 2013 57.02 57.55 56.94 57.32 17,689,794 +0.41(+0.72%)
Jan 23, 2013 56.79 57.02 56.74 56.91 17,381,214 -0.14(-0.24%)
Jan 22, 2013 56.64 57.06 56.60 57.05 18,960,618 +0.08(+0.13%)
Jan 18, 2013 56.53 56.99 56.37 56.97 27,407,760 +0.38(+0.67%)
Jan 17, 2013 56.32 57.06 56.22 56.60 21,357,320 +0.46(+0.82%)
Jan 16, 2013 55.95 56.15 55.89 56.14 15,371,031 -0.04(-0.07%)
Jan 15, 2013 55.96 56.23 55.85 56.18 14,654,464 -0.03(-0.06%)
Jan 14, 2013 56.13 56.32 56.05 56.21 15,310,004 -0.02(-0.03%)
Jan 11, 2013 55.83 56.29 55.76 56.23 18,560,698 +0.32(+0.57%)
Jan 10, 2013 55.69 56.15 55.45 55.91 20,876,630 +0.60(+1.09%)
Jan 09, 2013 55.47 55.56 55.06 55.31 17,358,556 -0.21(-0.38%)
Jan 08, 2013 55.10 55.52 54.77 55.52 22,675,638 +0.35(+0.63%)
Jan 07, 2013 55.41 55.53 54.95 55.17 18,805,168 -0.65(-1.16%)
Jan 04, 2013 55.53 55.90 55.45 55.82 18,213,602 +0.26(+0.46%)
Jan 03, 2013 55.51 55.78 55.32 55.56 21,145,808 -0.10(-0.18%)
Jan 02, 2013 55.07 55.67 54.20 55.66 25,730,052 +1.46(+2.70%)
Dec 31, 2012 53.36 54.28 53.15 54.20 31,455,328 +0.80(+1.50%)
Dec 28, 2012 54.03 54.14 53.38 53.40 21,290,940 -1.10(-2.03%)
Dec 27, 2012 54.62 54.74 53.81 54.50 22,723,194 -0.13(-0.24%)
Dec 26, 2012 54.72 55.02 54.32 54.63 17,112,618 +0.09(+0.17%)
Dec 24, 2012 54.67 54.79 54.46 54.54 10,175,973 -0.19(-0.36%)
Dec 21, 2012 55.00 55.59 54.60 54.73 52,695,264 -1.04(-1.87%)
Dec 20, 2012 55.46 55.81 55.21 55.78 25,163,286 +0.28(+0.51%)
Dec 19, 2012 56.18 56.23 55.46 55.49 24,052,144 -0.71(-1.25%)
Dec 18, 2012 55.69 56.31 55.57 56.20 24,536,772 +0.43(+0.78%)
Dec 17, 2012 55.44 55.81 55.28 55.76 24,977,924 +0.50(+0.90%)
Dec 14, 2012 55.22 55.50 55.17 55.27 21,297,210 -0.31(-0.56%)
Dec 13, 2012 55.95 56.13 55.39 55.58 19,585,994 -0.55(-0.97%)
Dec 12, 2012 55.90 56.70 55.79 56.13 23,474,212 +0.29(+0.52%)
Dec 11, 2012 55.60 56.15 55.47 55.84 20,135,940 +0.36(+0.66%)
Dec 10, 2012 55.58 55.81 55.37 55.48 18,406,024 -0.12(-0.21%)
Dec 07, 2012 55.32 55.62 55.07 55.59 16,907,700 +0.38(+0.68%)
Dec 06, 2012 55.07 55.26 54.74 55.22 19,246,846 +0.17(+0.31%)
Dec 05, 2012 54.76 55.38 54.65 55.05 20,268,090 +0.34(+0.62%)
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.