Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.97 56.65 55.94 56.39 15,270,649 +0.37(+0.66%)
Dec 30, 2021 56.42 56.77 56.00 56.02 12,946,274 -0.33(-0.59%)
Dec 29, 2021 56.66 56.76 56.13 56.35 13,978,568 -0.50(-0.88%)
Dec 28, 2021 57.05 57.42 56.58 56.85 13,869,413 -0.18(-0.32%)
Dec 27, 2021 56.15 57.09 55.68 57.03 13,667,036 +0.80(+1.43%)
Dec 23, 2021 56.37 56.99 56.21 56.23 14,696,774 +0.03(+0.05%)
Dec 22, 2021 55.60 56.55 55.26 56.20 15,251,466 +0.45(+0.81%)
Dec 21, 2021 55.06 55.92 55.03 55.75 21,480,098 +1.23(+2.26%)
Dec 20, 2021 54.18 54.60 53.41 54.52 23,756,066 -0.80(-1.45%)
Dec 17, 2021 56.17 56.47 55.01 55.32 48,592,096 -1.23(-2.18%)
Dec 16, 2021 56.62 57.55 56.49 56.55 22,980,570 +0.22(+0.39%)
Dec 15, 2021 56.39 56.67 55.30 56.33 21,659,176 -0.38(-0.67%)
Dec 14, 2021 56.45 57.56 56.42 56.71 24,469,578 -0.08(-0.15%)
Dec 13, 2021 57.57 57.80 56.54 56.79 19,304,510 -1.27(-2.19%)
Dec 10, 2021 58.30 58.38 57.34 58.07 19,470,350 +0.37(+0.64%)
Dec 09, 2021 57.18 57.84 56.96 57.70 18,347,526 +0.15(+0.26%)
Dec 08, 2021 57.70 58.23 57.45 57.55 19,748,312 +0.17(+0.29%)
Dec 07, 2021 57.45 58.08 57.23 57.38 21,476,442 +0.64(+1.12%)
Dec 06, 2021 56.88 57.28 56.60 56.75 20,842,970 +0.64(+1.13%)
Dec 03, 2021 57.06 57.35 55.61 56.11 23,889,502 -0.36(-0.64%)
Dec 02, 2021 55.05 56.75 54.50 56.47 31,701,034 +1.37(+2.49%)
Dec 01, 2021 56.12 57.16 55.06 55.10 33,239,178 -0.05(-0.08%)
Nov 30, 2021 55.72 56.38 54.98 55.14 37,948,612 -1.61(-2.84%)
Nov 29, 2021 57.66 58.19 56.48 56.76 20,528,710 +0.31(+0.56%)
Nov 26, 2021 55.77 56.60 54.87 56.44 27,107,524 -2.05(-3.51%)
Nov 24, 2021 57.67 58.83 57.67 58.50 17,221,122 +0.32(+0.55%)
Nov 23, 2021 57.31 58.41 57.06 58.18 22,979,022 +1.49(+2.63%)
Nov 22, 2021 55.59 57.63 55.59 56.68 24,446,954 +0.77(+1.38%)
Nov 19, 2021 57.03 57.16 55.67 55.91 34,763,636 -2.71(-4.62%)
Nov 18, 2021 59.12 59.47 58.57 58.62 18,376,272 -0.65(-1.09%)
Nov 17, 2021 59.33 60.12 59.14 59.26 16,906,532 -0.65(-1.09%)
Nov 16, 2021 59.29 60.24 59.29 59.92 18,398,322 +0.60(+1.01%)
Nov 15, 2021 58.76 59.68 58.26 59.32 20,448,560 +0.51(+0.86%)
Nov 12, 2021 58.94 59.32 58.59 58.81 19,705,300 -0.45(-0.76%)
Nov 11, 2021 59.15 59.74 59.00 59.26 14,441,737 -0.50(-0.83%)
Nov 10, 2021 60.19 59.76 22,254,138 -0.58(-0.96%)
Nov 09, 2021 59.80 60.35 59.39 60.34 20,597,146 +0.58(+0.97%)
Nov 08, 2021 59.60 60.36 59.45 59.76 19,450,292 +0.64(+1.08%)
Nov 05, 2021 59.15 59.40 58.70 59.12 20,416,910 +0.55(+0.95%)
Nov 04, 2021 58.81 59.00 58.04 58.57 19,484,280 +0.44(+0.75%)
Nov 03, 2021 58.23 58.60 57.89 58.13 19,103,744 -0.81(-1.37%)
Nov 02, 2021 59.13 59.51 58.80 58.94 17,943,620 -0.74(-1.23%)
Nov 01, 2021 59.17 60.09 59.86 59.68 21,608,244 +1.05(+1.80%)
Oct 29, 2021 59.15 59.43 58.50 58.62 26,356,860 +0.15(+0.25%)
Oct 28, 2021 58.03 58.62 57.86 58.48 18,266,290 +0.16(+0.28%)
Oct 27, 2021 59.25 59.33 58.17 58.31 24,494,256 -1.55(-2.60%)
Oct 26, 2021 58.64 59.96 59.87 28,139,634 +1.35(+2.32%)
Oct 25, 2021 57.94 58.57 57.81 58.51 19,721,942 +1.12(+1.95%)
Oct 22, 2021 57.08 57.49 56.69 57.40 15,689,895 +0.39(+0.69%)
Oct 21, 2021 57.71 57.87 56.69 57.00 18,213,252 -1.05(-1.82%)
Oct 20, 2021 57.19 58.08 57.03 58.06 15,730,308 +0.32(+0.55%)
Oct 19, 2021 57.17 57.84 56.99 57.74 20,818,596 +0.85(+1.50%)
Oct 18, 2021 57.37 57.41 56.62 56.89 20,105,188 -0.03(-0.05%)
Oct 15, 2021 57.04 57.35 56.78 56.91 17,697,748 +0.54(+0.95%)
Oct 14, 2021 56.11 56.58 55.62 56.38 20,435,146 +0.85(+1.52%)
Oct 13, 2021 55.27 55.82 54.75 55.53 16,535,224 -0.15(-0.28%)
Oct 12, 2021 55.99 56.36 55.33 55.69 22,207,240 -0.29(-0.52%)
Oct 11, 2021 57.31 57.34 55.92 55.98 24,320,766 -0.56(-1.00%)
Oct 08, 2021 55.69 56.75 55.69 56.54 24,399,920 +1.38(+2.51%)
Oct 07, 2021 55.11 55.54 54.69 55.16 21,455,406 +0.15(+0.28%)
Oct 06, 2021 54.99 55.57 54.33 55.00 27,802,682 -1.03(-1.83%)
Oct 05, 2021 56.84 57.01 55.49 56.03 32,583,096 -0.09(-0.16%)
Oct 04, 2021 55.76 56.44 55.42 56.12 37,319,752 +0.72(+1.30%)
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.