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 (%)
Feb 29, 2016 56.65 57.01 55.38 55.45 27,316,618 -1.11(-1.96%)
Feb 26, 2016 57.35 57.48 56.52 56.56 20,731,950 -0.18(-0.32%)
Feb 25, 2016 56.43 56.78 55.36 56.74 19,792,358 +0.34(+0.60%)
Feb 24, 2016 55.29 56.57 55.13 56.40 19,891,542 +0.20(+0.36%)
Feb 23, 2016 56.72 56.99 55.96 56.20 15,947,533 -0.80(-1.41%)
Feb 22, 2016 57.08 57.73 56.87 57.00 21,076,020 -0.08(-0.13%)
Feb 19, 2016 56.86 57.11 56.25 57.08 19,680,626 +0.03(+0.06%)
Feb 18, 2016 57.35 57.46 56.64 57.04 21,498,488 +0.31(+0.55%)
Feb 17, 2016 56.49 57.27 56.15 56.73 24,578,944 +0.54(+0.96%)
Feb 16, 2016 56.52 56.63 55.54 56.19 22,999,064 +0.13(+0.23%)
Feb 12, 2016 55.40 56.06 56.06 56.06 24,235,560 +0.99(+1.80%)
Feb 11, 2016 54.20 55.45 53.67 55.07 27,936,896 +0.17(+0.32%)
Feb 10, 2016 55.19 56.35 54.85 54.90 23,994,774 -0.51(-0.91%)
Feb 09, 2016 55.33 55.81 54.44 55.40 26,619,178 -0.24(-0.44%)
Feb 08, 2016 54.37 56.07 54.10 55.65 38,788,172 +0.74(+1.35%)
Feb 05, 2016 54.44 54.92 53.87 54.90 38,971,784 +0.17(+0.31%)
Feb 04, 2016 53.88 54.85 53.18 54.73 34,500,544 +0.93(+1.72%)
Feb 03, 2016 51.78 53.84 50.93 53.81 37,712,880 +2.67(+5.22%)
Feb 02, 2016 50.87 51.85 50.43 51.14 31,215,292 -1.17(-2.23%)
Feb 01, 2016 52.56 52.65 51.72 52.31 24,406,962 -1.07(-2.00%)
Jan 29, 2016 52.61 53.38 52.28 53.38 36,699,448 +0.59(+1.12%)
Jan 28, 2016 53.03 53.25 51.86 52.79 23,566,414 +1.17(+2.26%)
Jan 27, 2016 52.11 53.10 51.23 51.62 26,371,748 -0.97(-1.84%)
Jan 26, 2016 51.26 52.64 50.91 52.59 27,281,464 +1.86(+3.68%)
Jan 25, 2016 51.94 52.34 50.67 50.72 24,891,962 -1.78(-3.38%)
Jan 22, 2016 52.40 52.64 51.23 52.50 32,861,224 +1.69(+3.33%)
Jan 21, 2016 50.16 51.41 49.78 50.80 32,474,888 +0.63(+1.26%)
Jan 20, 2016 51.47 51.87 49.06 50.17 48,518,624 -2.21(-4.21%)
Jan 19, 2016 53.43 53.64 51.55 52.38 33,075,242 -0.81(-1.52%)
Jan 15, 2016 52.33 53.19 53.19 53.19 41,337,892 -1.06(-1.95%)
Jan 14, 2016 52.25 54.79 51.97 54.25 49,296,540 +2.38(+4.59%)
Jan 13, 2016 52.00 52.83 51.38 51.87 37,998,208 +0.31(+0.60%)
Jan 12, 2016 50.82 51.71 50.15 51.56 31,884,140 +1.04(+2.05%)
Jan 11, 2016 51.43 51.50 49.75 50.52 31,143,036 -0.69(-1.34%)
Jan 08, 2016 52.35 52.55 51.08 51.21 27,761,176 -1.06(-2.02%)
Jan 07, 2016 52.15 53.47 52.04 52.26 31,012,310 -0.85(-1.60%)
Jan 06, 2016 52.55 53.23 52.51 53.12 27,458,928 -0.45(-0.83%)
Jan 05, 2016 52.92 53.57 52.74 53.56 17,491,332 +0.45(+0.85%)
Jan 04, 2016 53.14 53.44 52.42 53.11 29,752,704 -0.34(-0.63%)
Dec 31, 2015 53.14 53.44 53.44 53.44 15,001,742 -0.11(-0.20%)
Dec 30, 2015 53.70 54.16 53.46 53.55 13,585,711 -0.72(-1.33%)
Dec 29, 2015 54.84 54.90 54.05 54.27 12,891,506 +0.29(+0.53%)
Dec 28, 2015 53.56 54.07 53.42 53.99 14,170,879 -0.40(-0.74%)
Dec 24, 2015 55.03 54.39 54.39 54.39 8,529,939 -0.59(-1.07%)
Dec 23, 2015 53.94 55.00 53.70 54.98 22,144,722 +1.74(+3.27%)
Dec 22, 2015 53.27 53.41 52.94 53.24 20,197,296 +0.27(+0.50%)
Dec 21, 2015 53.33 53.55 52.55 52.97 21,091,044 -0.01(-0.03%)
Dec 18, 2015 53.18 54.01 52.83 52.98 42,058,212 -0.47(-0.87%)
Dec 17, 2015 54.18 54.32 53.44 53.45 25,315,398 -0.82(-1.50%)
Dec 16, 2015 54.19 54.58 53.48 54.27 25,129,810 -0.19(-0.35%)
Dec 15, 2015 53.09 54.58 53.02 54.46 35,538,012 +2.33(+4.47%)
Dec 14, 2015 50.94 52.26 50.82 52.13 32,048,436 +1.16(+2.27%)
Dec 11, 2015 51.30 51.79 50.97 50.97 29,860,752 -0.93(-1.78%)
Dec 10, 2015 51.97 53.14 51.78 51.89 29,360,062 +0.04(+0.08%)
Dec 09, 2015 51.31 52.92 51.24 51.85 32,138,088 +0.69(+1.34%)
Dec 08, 2015 51.61 52.35 50.59 51.17 35,305,924 -1.49(-2.83%)
Dec 07, 2015 53.02 53.13 51.94 52.66 25,779,406 -1.41(-2.61%)
Dec 04, 2015 53.03 54.15 52.82 54.07 29,398,826 +0.31(+0.57%)
Dec 03, 2015 54.66 54.75 53.49 53.76 21,683,470 -0.78(-1.43%)
Dec 02, 2015 55.75 55.97 54.45 54.54 23,772,772 -1.60(-2.86%)
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.