Exxon Mobil (NY: XOM )

55.78 USD -0.92 (-1.62%)
Streaming Delayed Price Updated: 1:54 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 55.02 57.00 54.87 56.70 28,690,387 +1.65(+3.00%)
Feb 23, 2021 54.98 55.26 53.74 55.05 33,510,815 +0.75(+1.38%)
Feb 22, 2021 52.59 54.81 52.59 54.30 36,407,249 +1.93(+3.69%)
Feb 19, 2021 52.11 52.56 51.92 52.37 22,607,100 +0.35(+0.67%)
Feb 18, 2021 52.81 52.94 51.86 52.02 20,598,020 -0.83(-1.57%)
Feb 17, 2021 52.35 53.27 51.80 52.85 25,525,531 +0.81(+1.56%)
Feb 16, 2021 51.96 52.53 51.62 52.04 27,985,964 +1.52(+3.01%)
Feb 12, 2021 49.43 50.71 49.41 50.52 19,756,700 +0.68(+1.36%)
Feb 11, 2021 50.89 50.93 48.78 49.84 26,946,381 -1.28(-2.50%)
Feb 10, 2021 50.63 51.42 50.39 51.12 25,658,463 +0.49(+0.97%)
Feb 09, 2021 50.67 50.96 49.77 50.63 28,962,273 -1.47(-2.82%)
Feb 08, 2021 50.92 52.36 50.71 52.10 36,966,556 +2.15(+4.30%)
Feb 05, 2021 49.18 50.12 49.04 49.95 34,980,100 +1.62(+3.35%)
Feb 04, 2021 47.88 48.38 47.25 48.33 25,197,122 +0.91(+1.92%)
Feb 03, 2021 45.63 47.67 45.42 47.42 28,434,356 +1.79(+3.92%)
Feb 02, 2021 45.81 46.99 45.28 45.63 31,904,766 +0.71(+1.58%)
Feb 01, 2021 45.58 45.58 44.29 44.92 24,372,492 +0.08(+0.18%)
Jan 29, 2021 45.52 46.04 44.51 44.84 38,961,000 -1.22(-2.65%)
Jan 28, 2021 45.90 46.59 45.69 46.06 24,953,609 +0.71(+1.57%)
Jan 27, 2021 45.00 46.66 44.53 45.35 32,392,350 -0.52(-1.13%)
Jan 26, 2021 47.26 47.86 45.85 45.87 23,938,145 -1.03(-2.20%)
Jan 25, 2021 46.90 47.05 46.16 46.90 26,384,673 -0.53(-1.12%)
Jan 22, 2021 47.01 47.64 46.64 47.43 23,264,800 -0.68(-1.41%)
Jan 21, 2021 49.33 49.39 47.68 48.11 29,044,106 -1.42(-2.87%)
Jan 20, 2021 49.11 49.74 48.99 49.53 22,301,951 +0.69(+1.41%)
Jan 19, 2021 48.45 49.44 48.35 48.84 24,891,168 +0.95(+1.98%)
Jan 15, 2021 48.91 49.08 47.29 47.89 42,411,200 -2.42(-4.81%)
Jan 14, 2021 48.50 51.08 48.50 50.31 35,445,641 +1.89(+3.90%)
Jan 13, 2021 48.53 48.71 47.69 48.42 28,985,956 +0.54(+1.13%)
Jan 12, 2021 47.46 48.17 46.91 47.88 36,897,997 +1.04(+2.22%)
Jan 11, 2021 45.04 47.13 44.75 46.84 38,246,219 +1.38(+3.04%)
Jan 08, 2021 45.20 45.82 44.95 45.46 28,628,200 +0.50(+1.11%)
Jan 07, 2021 45.00 45.57 44.53 44.96 29,517,263 +0.35(+0.78%)
Jan 06, 2021 44.41 45.10 43.70 44.61 36,469,598 +1.11(+2.55%)
Jan 05, 2021 41.84 44.80 41.83 43.50 43,954,244 +2.00(+4.82%)
Jan 04, 2021 41.45 42.24 41.00 41.50 27,750,985 +0.28(+0.68%)
Dec 31, 2020 41.22 41.22 41.22 23,786,809 -0.38(-0.91%)
Dec 30, 2020 41.33 42.42 41.27 41.60 23,786,809 +0.33(+0.80%)
Dec 29, 2020 42.04 42.12 41.20 41.27 20,267,989 -0.47(-1.13%)
Dec 28, 2020 41.69 42.55 41.52 41.74 23,857,280 +0.14(+0.34%)
Dec 24, 2020 41.65 41.85 41.38 41.60 8,039,000 -0.17(-0.41%)
Dec 23, 2020 41.51 42.39 41.46 41.77 19,072,448 +0.53(+1.29%)
Dec 22, 2020 41.58 41.90 41.23 41.24 21,792,871 -0.71(-1.69%)
Dec 21, 2020 41.11 42.08 40.53 41.95 27,855,692 -0.78(-1.83%)
Dec 18, 2020 43.27 43.78 42.42 42.73 46,596,700 -0.75(-1.72%)
Dec 17, 2020 44.00 44.04 43.40 43.48 21,184,259 -0.22(-0.50%)
Dec 16, 2020 43.75 44.11 42.96 43.70 34,254,644 +0.66(+1.53%)
Dec 15, 2020 42.44 43.22 42.06 43.04 27,138,716 +0.82(+1.94%)
Dec 14, 2020 44.34 44.46 42.18 42.22 30,564,978 -1.58(-3.61%)
Dec 11, 2020 43.70 43.92 43.21 43.80 25,478,798 -0.21(-0.48%)
Dec 10, 2020 43.20 44.47 42.76 44.01 38,035,962 +1.21(+2.83%)
Dec 09, 2020 42.71 43.73 42.38 42.80 37,803,044 +0.56(+1.33%)
Dec 08, 2020 40.53 42.59 40.44 42.24 32,549,584 +1.34(+3.28%)
Dec 07, 2020 41.42 41.54 40.67 40.90 24,816,703 -0.78(-1.87%)
Dec 04, 2020 40.77 41.76 40.65 41.68 28,723,600 +1.47(+3.66%)
Dec 03, 2020 40.07 40.63 39.73 40.21 27,013,978 +0.27(+0.68%)
Dec 02, 2020 38.39 40.42 38.34 39.94 29,311,846 +1.44(+3.74%)
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.