Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 50.76 51.17 50.54 50.56 41,751,192 +0.11(+0.22%)
Feb 25, 2011 50.72 50.98 50.42 50.45 37,604,620 -0.37(-0.73%)
Feb 24, 2011 51.55 51.75 50.52 50.82 48,336,744 -0.65(-1.26%)
Feb 23, 2011 50.84 52.16 50.53 51.47 65,250,196 +0.96(+1.91%)
Feb 22, 2011 50.23 51.25 50.09 50.51 55,111,392 +0.56(+1.11%)
Feb 18, 2011 49.61 49.95 49.36 49.95 38,634,656 +0.37(+0.74%)
Feb 17, 2011 49.64 49.64 49.10 49.59 30,199,958 +0.11(+0.23%)
Feb 16, 2011 49.10 49.58 48.98 49.48 28,190,074 +0.43(+0.87%)
Feb 15, 2011 50.13 50.18 48.87 49.05 43,445,412 -1.15(-2.28%)
Feb 14, 2011 48.52 50.31 48.41 50.20 55,998,560 +1.24(+2.52%)
Feb 11, 2011 48.61 49.31 48.61 48.96 27,066,802 +0.06(+0.12%)
Feb 10, 2011 48.29 49.25 48.25 48.90 35,601,524 +0.10(+0.21%)
Feb 09, 2011 48.74 48.94 48.34 48.80 26,886,372 -0.25(-0.52%)
Feb 08, 2011 49.36 49.45 48.85 49.06 29,553,298 -0.30(-0.61%)
Feb 07, 2011 49.07 49.40 49.02 49.36 26,030,588 +0.38(+0.78%)
Feb 04, 2011 48.96 49.12 48.72 48.97 28,159,684 -0.09(-0.19%)
Feb 03, 2011 48.85 49.13 48.49 49.07 33,416,282 +0.02(+0.04%)
Feb 02, 2011 49.16 49.39 48.96 49.05 30,909,300 -0.29(-0.60%)
Feb 01, 2011 47.72 49.37 47.66 49.35 69,430,552 +1.90(+4.00%)
Jan 31, 2011 47.00 47.53 46.46 47.45 58,685,060 +0.99(+2.14%)
Jan 28, 2011 46.92 46.98 46.38 46.45 44,719,040 -0.52(-1.11%)
Jan 27, 2011 46.95 47.03 46.66 46.98 28,920,964 +0.13(+0.28%)
Jan 26, 2011 46.29 46.96 46.16 46.85 43,439,012 +0.58(+1.25%)
Jan 25, 2011 46.00 46.45 45.83 46.27 36,786,536 -0.02(-0.04%)
Jan 24, 2011 46.37 46.56 45.92 46.29 42,293,540 -0.16(-0.34%)
Jan 21, 2011 45.99 46.52 45.91 46.45 42,668,308 +0.72(+1.58%)
Jan 20, 2011 45.86 45.96 45.15 45.72 49,516,724 -0.29(-0.63%)
Jan 19, 2011 46.24 46.42 45.95 46.01 37,115,208 -0.28(-0.60%)
Jan 18, 2011 45.75 46.37 45.71 46.29 40,591,692 +0.51(+1.12%)
Jan 14, 2011 45.09 45.87 44.99 45.78 39,924,972 +0.66(+1.47%)
Jan 13, 2011 45.08 45.18 44.68 45.11 34,754,232 +0.08(+0.17%)
Jan 12, 2011 44.66 45.06 44.50 45.03 29,525,126 +0.52(+1.18%)
Jan 11, 2011 44.12 44.61 44.12 44.51 26,876,394 +0.32(+0.72%)
Jan 10, 2011 44.18 44.26 43.86 44.19 35,312,424 -0.26(-0.58%)
Jan 07, 2011 44.23 44.63 44.16 44.45 32,818,484 +0.45(+1.03%)
Jan 06, 2011 44.05 44.36 43.91 44.00 38,304,016 +0.07(+0.16%)
Jan 05, 2011 43.91 44.03 43.60 43.93 28,144,058 -0.12(-0.27%)
Jan 04, 2011 43.94 44.08 43.76 44.05 34,057,716 +0.21(+0.47%)
Jan 03, 2011 43.35 43.98 43.31 43.84 39,654,856 +0.84(+1.96%)
Dec 31, 2010 43.02 43.23 42.94 43.00 25,972,414 -0.14(-0.33%)
Dec 30, 2010 43.10 43.23 42.96 43.14 18,348,576 -0.01(-0.01%)
Dec 29, 2010 43.17 43.34 43.13 43.15 20,061,530 -0.03(-0.07%)
Dec 28, 2010 43.05 43.26 42.91 43.18 24,527,632 +0.24(+0.56%)
Dec 27, 2010 42.82 43.11 42.82 42.94 16,591,629 -0.11(-0.26%)
Dec 23, 2010 42.89 43.05 42.83 43.05 19,371,070 +0.24(+0.55%)
Dec 22, 2010 42.89 42.93 42.72 42.81 24,838,004 +0.05(+0.11%)
Dec 21, 2010 42.59 42.91 42.48 42.76 37,025,040 +0.29(+0.69%)
Dec 20, 2010 42.48 42.64 42.27 42.47 27,262,764 +0.03(+0.07%)
Dec 17, 2010 42.41 42.57 42.21 42.44 62,511,180 -0.03(-0.07%)
Dec 16, 2010 42.29 42.54 42.09 42.47 31,482,120 +0.22(+0.51%)
Dec 15, 2010 42.26 42.52 42.22 42.25 35,652,036 -0.19(-0.46%)
Dec 14, 2010 42.48 42.64 42.30 42.45 35,076,904 -0.11(-0.25%)
Dec 13, 2010 42.58 42.78 42.38 42.55 36,002,712 +0.11(+0.25%)
Dec 10, 2010 42.45 42.45 42.12 42.45 30,097,366 +0.11(+0.25%)
Dec 09, 2010 42.37 42.42 41.95 42.34 30,560,052 +0.09(+0.21%)
Dec 08, 2010 42.26 42.47 42.04 42.25 38,528,432 +0.23(+0.55%)
Dec 07, 2010 42.29 42.45 42.00 42.02 40,295,056 +0.09(+0.21%)
Dec 06, 2010 41.87 42.11 41.79 41.94 27,182,516 +0.07(+0.17%)
Dec 03, 2010 41.76 41.93 41.69 41.87 33,089,638 -0.17(-0.41%)
Dec 02, 2010 41.87 42.14 41.72 42.04 36,182,028 +0.09(+0.21%)
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.