Skip to main content

Exxon Mobil (NY: XOM )

116.08 +1.11 (+0.97%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.75 50.00 49.26 49.29 26,824,806 -0.76(-1.52%)
Mar 30, 2021 50.20 50.64 49.87 50.05 22,994,398 -0.63(-1.24%)
Mar 29, 2021 50.62 51.05 50.09 50.68 23,944,348 -0.27(-0.54%)
Mar 26, 2021 50.59 51.01 49.90 50.95 38,766,580 +1.35(+2.72%)
Mar 25, 2021 48.74 49.88 48.12 49.60 35,667,832 -0.14(-0.28%)
Mar 24, 2021 49.51 50.57 49.51 49.74 33,725,744 +0.99(+2.03%)
Mar 23, 2021 48.51 49.70 48.07 48.75 37,924,080 -0.61(-1.23%)
Mar 22, 2021 49.73 50.20 49.35 49.36 33,192,076 -0.51(-1.03%)
Mar 19, 2021 50.07 50.73 49.27 49.87 95,640,416 -0.28(-0.56%)
Mar 18, 2021 51.92 52.06 49.90 50.16 43,741,808 -2.26(-4.31%)
Mar 17, 2021 51.82 52.73 51.75 52.42 28,960,850 +0.23(+0.44%)
Mar 16, 2021 52.57 52.67 51.60 52.19 34,675,172 -1.13(-2.12%)
Mar 15, 2021 54.29 54.61 52.86 53.32 35,405,952 -1.39(-2.55%)
Mar 12, 2021 54.34 55.07 54.30 54.71 23,131,688 +0.58(+1.08%)
Mar 11, 2021 54.54 55.22 54.09 54.13 28,059,006 -0.41(-0.74%)
Mar 10, 2021 53.43 54.67 53.00 54.54 35,737,840 +1.62(+3.07%)
Mar 09, 2021 53.51 54.20 52.51 52.91 40,328,208 -0.83(-1.54%)
Mar 08, 2021 54.37 54.39 52.81 53.74 43,193,844 -0.05(-0.10%)
Mar 05, 2021 52.82 53.90 52.19 53.79 58,251,924 +1.96(+3.78%)
Mar 04, 2021 50.43 52.51 50.41 51.83 58,818,376 +1.93(+3.87%)
Mar 03, 2021 49.79 51.17 49.34 49.90 40,023,176 +0.40(+0.80%)
Mar 02, 2021 50.02 50.29 49.46 49.50 34,298,740 -0.29(-0.59%)
Mar 01, 2021 49.86 50.86 49.56 49.79 41,873,092 +1.79(+3.73%)
Feb 26, 2021 48.04 48.61 46.90 48.00 39,972,404 -1.23(-2.49%)
Feb 25, 2021 50.31 50.54 48.87 49.23 33,553,812 -0.83(-1.66%)
Feb 24, 2021 48.58 50.32 48.44 50.06 32,496,210 +1.46(+3.00%)
Feb 23, 2021 48.54 48.79 47.45 48.60 37,956,076 +0.66(+1.38%)
Feb 22, 2021 46.43 48.39 46.43 47.94 41,236,720 +1.70(+3.69%)
Feb 19, 2021 46.01 46.40 45.83 46.24 25,605,964 +0.31(+0.67%)
Feb 18, 2021 46.63 46.74 45.79 45.93 23,330,378 -0.73(-1.57%)
Feb 17, 2021 46.22 47.03 45.73 46.66 28,911,530 +0.72(+1.56%)
Feb 16, 2021 45.87 46.38 45.57 45.95 31,698,342 +1.34(+3.01%)
Feb 12, 2021 43.64 44.77 43.62 44.60 22,377,454 +0.60(+1.36%)
Feb 11, 2021 44.93 44.97 43.07 44.00 30,520,856 -1.13(-2.50%)
Feb 10, 2021 44.70 45.40 44.49 45.13 29,062,096 +0.43(+0.97%)
Feb 09, 2021 44.74 44.99 43.94 44.70 32,804,160 -0.53(-1.17%)
Feb 08, 2021 44.21 45.46 44.02 45.23 42,581,272 +1.87(+4.30%)
Feb 05, 2021 42.70 43.51 42.57 43.36 40,293,100 +1.41(+3.35%)
Feb 04, 2021 41.57 42.00 41.02 41.96 29,022,864 +0.79(+1.92%)
Feb 03, 2021 39.61 41.38 39.43 41.17 32,753,148 +1.55(+3.92%)
Feb 02, 2021 39.77 40.79 39.31 39.61 36,750,664 +0.62(+1.58%)
Feb 01, 2021 39.57 39.57 38.45 39.00 28,074,342 +0.07(+0.18%)
Jan 29, 2021 39.52 39.97 38.64 38.93 44,878,644 -1.06(-2.65%)
Jan 28, 2021 39.85 40.45 39.67 39.99 28,743,722 +0.62(+1.57%)
Jan 27, 2021 39.07 40.51 38.66 39.37 37,312,308 -0.45(-1.13%)
Jan 26, 2021 41.03 41.55 39.80 39.82 27,583,310 -0.89(-2.20%)
Jan 25, 2021 40.72 40.85 40.07 40.72 30,392,144 -0.46(-1.12%)
Jan 22, 2021 40.81 41.36 40.49 41.18 26,798,406 -0.59(-1.41%)
Jan 21, 2021 42.83 42.88 41.39 41.77 33,455,510 -1.23(-2.87%)
Jan 20, 2021 42.63 43.18 42.53 43.00 25,689,314 +0.60(+1.41%)
Jan 19, 2021 42.06 42.92 41.97 42.40 28,674,366 +0.82(+1.98%)
Jan 15, 2021 42.46 42.61 41.05 41.58 48,852,884 -2.10(-4.81%)
Jan 14, 2021 42.10 44.34 42.10 43.68 40,829,352 +1.64(+3.90%)
Jan 13, 2021 42.13 42.29 41.40 42.04 33,388,528 +0.47(+1.13%)
Jan 12, 2021 41.20 41.82 40.72 41.57 42,502,300 +0.90(+2.22%)
Jan 11, 2021 39.10 40.92 38.85 40.66 44,055,300 +1.20(+3.04%)
Jan 08, 2021 39.24 39.78 39.02 39.47 32,976,434 +0.43(+1.11%)
Jan 07, 2021 39.07 39.56 38.66 39.03 34,000,536 +0.30(+0.78%)
Jan 06, 2021 38.55 39.15 37.94 38.73 42,008,716 +0.96(+2.55%)
Jan 05, 2021 36.32 38.89 36.31 37.76 50,629,664 +1.74(+4.82%)
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.