Skip to main content

Exxon Mobil (NY: XOM )

115.32 +0.35 (+0.30%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 58.40 58.73 58.06 58.25 23,494,044 -0.16(-0.27%)
Feb 27, 2017 58.12 58.53 57.89 58.41 18,787,060 +0.33(+0.57%)
Feb 24, 2017 58.45 58.60 57.85 58.08 15,828,945 -0.50(-0.86%)
Feb 23, 2017 58.32 58.90 58.04 58.58 19,322,202 +0.61(+1.05%)
Feb 22, 2017 58.49 58.52 57.93 57.97 18,022,828 -0.69(-1.17%)
Feb 21, 2017 58.82 58.85 58.24 58.66 22,913,334 +0.09(+0.16%)
Feb 17, 2017 58.57 58.57 58.57 0 -0.39(-0.66%)
Feb 16, 2017 59.54 59.76 58.86 58.95 14,818,236 -0.62(-1.03%)
Feb 15, 2017 59.20 59.58 59.07 59.57 16,427,900 +0.24(+0.41%)
Feb 14, 2017 59.39 59.53 58.78 59.33 15,872,808 -0.13(-0.22%)
Feb 13, 2017 59.29 59.59 58.99 59.46 12,660,353 +0.34(+0.58%)
Feb 10, 2017 58.93 59.29 58.83 59.11 12,200,857 +0.49(+0.83%)
Feb 09, 2017 58.37 58.77 58.50 58.62 13,403,789 +0.26(+0.44%)
Feb 08, 2017 58.73 58.73 58.14 58.37 19,551,298 -0.39(-0.66%)
Feb 07, 2017 59.08 59.36 58.53 58.75 16,480,094 -0.38(-0.65%)
Feb 06, 2017 59.31 59.38 58.87 59.14 13,995,822 -0.16(-0.28%)
Feb 03, 2017 59.41 59.43 58.85 59.30 17,956,632 +0.06(+0.11%)
Feb 02, 2017 59.07 59.29 58.60 59.24 17,182,014 +0.36(+0.61%)
Feb 01, 2017 59.63 59.74 58.59 58.87 21,277,002 -0.67(-1.13%)
Jan 31, 2017 60.36 60.39 59.01 59.55 26,946,286 -0.69(-1.14%)
Jan 30, 2017 60.63 60.66 59.75 60.24 17,996,548 -0.46(-0.76%)
Jan 27, 2017 60.55 60.84 60.37 60.70 15,423,087 -0.06(-0.11%)
Jan 26, 2017 60.83 60.93 60.42 60.76 12,364,403 +0.18(+0.30%)
Jan 25, 2017 60.58 60.96 60.51 60.58 13,491,485 +0.18(+0.29%)
Jan 24, 2017 60.32 60.67 60.21 60.40 16,694,693 +0.09(+0.14%)
Jan 23, 2017 60.82 60.96 60.16 60.31 16,079,815 -0.65(-1.07%)
Jan 20, 2017 60.65 61.02 60.37 60.97 26,399,938 +0.82(+1.37%)
Jan 19, 2017 61.02 61.12 60.05 60.14 23,077,818 -1.10(-1.80%)
Jan 18, 2017 61.80 62.05 61.08 61.24 16,660,430 -0.77(-1.24%)
Jan 17, 2017 61.46 62.03 61.22 62.01 18,645,504 +0.72(+1.17%)
Jan 13, 2017 61.29 61.29 61.29 0 +0.01(+0.01%)
Jan 12, 2017 61.95 62.03 61.10 61.29 14,660,531 -0.33(-0.54%)
Jan 11, 2017 60.98 61.72 60.95 61.62 15,562,432 +0.62(+1.02%)
Jan 10, 2017 61.88 61.98 60.98 61.00 18,698,302 -0.79(-1.28%)
Jan 09, 2017 62.62 62.62 61.44 61.78 19,382,980 -1.04(-1.65%)
Jan 06, 2017 63.03 63.16 62.34 62.82 23,270,302 -0.04(-0.06%)
Jan 05, 2017 64.02 64.10 62.78 62.86 20,342,352 -0.95(-1.49%)
Jan 04, 2017 64.68 64.70 63.71 63.81 13,249,227 -0.71(-1.10%)
Jan 03, 2017 64.55 64.84 63.99 64.52 14,575,530 +0.45(+0.70%)
Dec 30, 2016 64.07 64.07 64.07 0 -0.06(-0.10%)
Dec 29, 2016 63.96 64.31 63.91 64.13 9,416,329 +0.04(+0.06%)
Dec 28, 2016 64.37 64.67 64.07 64.10 9,503,397 -0.32(-0.50%)
Dec 27, 2016 64.47 64.67 64.30 64.42 6,921,947 +0.03(+0.04%)
Dec 23, 2016 64.39 64.39 64.39 0 -0.11(-0.18%)
Dec 22, 2016 63.90 64.52 63.90 64.50 11,274,565 +0.42(+0.65%)
Dec 21, 2016 64.37 64.52 64.01 64.08 10,295,313 -0.11(-0.17%)
Dec 20, 2016 64.25 64.49 64.09 64.19 10,172,474 +0.01(+0.01%)
Dec 19, 2016 64.86 64.98 64.03 64.18 13,628,841 -0.54(-0.83%)
Dec 16, 2016 64.96 65.07 64.34 64.72 28,965,000 +0.21(+0.32%)
Dec 15, 2016 63.96 64.58 63.72 64.52 15,714,920 +0.22(+0.34%)
Dec 14, 2016 65.49 65.50 64.01 64.30 22,994,996 -1.42(-2.16%)
Dec 13, 2016 65.23 66.17 64.72 65.72 25,695,766 +1.14(+1.76%)
Dec 12, 2016 63.98 64.95 63.98 64.58 21,895,252 +1.41(+2.22%)
Dec 09, 2016 62.92 63.18 62.59 63.18 11,300,735 +0.48(+0.77%)
Dec 08, 2016 62.50 63.07 62.22 62.69 12,720,520 +0.18(+0.28%)
Dec 07, 2016 62.20 62.57 61.90 62.52 15,354,745 +0.36(+0.58%)
Dec 06, 2016 61.95 62.37 61.54 62.15 15,891,461 +0.06(+0.09%)
Dec 05, 2016 62.03 62.34 61.70 62.10 16,512,650 +0.31(+0.51%)
Dec 02, 2016 61.89 62.46 61.47 61.78 13,674,467 -0.14(-0.23%)
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.