Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	116.16	117.58	115.19	116.00	12,660,244	+1.42(+1.24%)
Sep 18, 2024	114.11	115.63	113.81	114.58	12,573,794	+0.40(+0.35%)
Sep 17, 2024	112.32	114.37	112.12	114.18	12,200,981	+1.47(+1.30%)
Sep 16, 2024	112.05	113.08	111.69	112.71	11,729,642	+1.56(+1.40%)
Sep 13, 2024	111.47	112.47	110.93	111.15	10,035,453	-0.08(-0.07%)
Sep 12, 2024	109.90	111.33	109.76	111.23	15,919,963	+1.51(+1.38%)
Sep 11, 2024	110.78	110.95	107.77	109.72	19,566,402	-1.10(-0.99%)
Sep 10, 2024	115.10	115.40	110.17	110.82	20,907,756	-4.19(-3.64%)
Sep 09, 2024	112.87	116.15	112.66	115.01	21,644,742	+2.37(+2.10%)
Sep 06, 2024	113.59	114.18	111.73	112.64	13,467,803	-0.53(-0.47%)
Sep 05, 2024	115.07	115.28	113.07	113.17	17,199,410	-0.89(-0.78%)
Sep 04, 2024	115.29	116.15	113.97	114.06	12,620,454	-1.41(-1.22%)
Sep 03, 2024	115.84	116.09	114.04	115.47	15,723,798	-2.47(-2.09%)
Aug 30, 2024	116.79	118.02	116.29	117.94	13,284,868	-0.19(-0.16%)
Aug 29, 2024	117.20	118.79	116.35	118.13	10,753,741	+1.61(+1.38%)
Aug 28, 2024	117.00	117.58	116.26	116.52	10,741,885	-1.16(-0.99%)
Aug 27, 2024	118.96	119.41	117.40	117.68	10,025,862	-1.13(-0.95%)
Aug 26, 2024	117.76	118.94	116.92	118.81	13,670,241	+2.49(+2.14%)
Aug 23, 2024	115.03	116.72	115.03	116.32	10,381,783	+1.59(+1.39%)
Aug 22, 2024	113.78	115.01	113.64	114.73	10,618,626	+0.88(+0.77%)
Aug 21, 2024	115.01	115.57	113.76	113.85	11,749,153	-0.73(-0.64%)
Aug 20, 2024	118.65	118.65	114.51	114.58	15,628,797	-3.95(-3.33%)
Aug 19, 2024	118.40	120.50	118.17	118.53	12,416,457	+0.36(+0.30%)
Aug 16, 2024	117.99	118.48	117.66	118.17	10,065,456	-0.56(-0.47%)
Aug 15, 2024	118.25	119.63	118.12	118.73	11,579,391	+0.73(+0.62%)
Aug 14, 2024	117.16	118.94	116.69	118.00	12,291,165	+1.08(+0.92%)
Aug 13, 2024	117.33	117.56	116.56	116.92	11,677,778	-1.13(-0.96%)
Aug 12, 2024	118.59	119.21	117.08	118.05	13,335,057	+0.15(+0.13%)
Aug 09, 2024	116.95	118.36	116.42	117.90	12,249,732	+0.95(+0.81%)
Aug 08, 2024	115.15	117.16	114.81	116.95	13,961,909	+2.19(+1.91%)
Aug 07, 2024	114.53	116.18	114.34	114.76	13,769,011	+1.51(+1.33%)
Aug 06, 2024	113.54	114.71	112.72	113.25	13,756,506	-0.60(-0.53%)
Aug 05, 2024	114.62	115.10	112.35	113.85	18,169,024	-2.09(-1.81%)
Aug 02, 2024	115.04	117.92	114.50	115.95	20,598,296	-0.07(-0.06%)
Aug 01, 2024	117.41	118.54	115.43	116.02	15,920,870	-1.63(-1.38%)
Jul 31, 2024	118.68	118.80	117.61	117.64	15,253,239	+0.42(+0.36%)
Jul 30, 2024	115.43	117.65	115.30	117.23	12,584,221	+2.05(+1.78%)
Jul 29, 2024	116.38	116.45	114.46	115.17	8,932,761	-1.22(-1.05%)
Jul 26, 2024	115.84	117.09	115.54	116.39	11,343,096	-0.10(-0.08%)
Jul 25, 2024	114.25	117.09	113.64	116.49	17,159,158	+2.40(+2.10%)
Jul 24, 2024	112.85	114.28	112.16	114.09	15,049,810	+1.59(+1.41%)
Jul 23, 2024	113.89	114.25	112.27	112.50	11,340,639	-1.84(-1.61%)
Jul 22, 2024	114.26	115.01	113.67	114.35	12,162,312	-0.79(-0.69%)
Jul 19, 2024	117.64	117.93	114.94	115.14	16,289,035	-2.71(-2.30%)
Jul 18, 2024	117.01	118.96	116.50	117.85	13,138,720	+1.15(+0.99%)
Jul 17, 2024	115.81	117.23	115.62	116.70	13,710,516	+1.59(+1.38%)
Jul 16, 2024	113.44	115.42	112.80	115.11	14,014,920	+0.82(+0.72%)
Jul 15, 2024	113.36	115.23	112.67	114.29	13,135,886	+1.93(+1.71%)
Jul 12, 2024	113.08	113.24	111.73	112.36	11,779,022	+0.02(+0.02%)
Jul 11, 2024	110.54	112.41	110.04	112.35	13,189,280	+1.32(+1.19%)
Jul 10, 2024	110.03	111.07	109.54	111.03	10,861,673	+0.97(+0.88%)
Jul 09, 2024	110.22	111.64	109.74	110.05	11,822,348	-1.23(-1.11%)
Jul 08, 2024	111.49	112.64	110.53	111.28	14,227,659	-1.18(-1.05%)
Jul 05, 2024	113.69	113.72	111.78	112.47	12,732,738	-1.38(-1.21%)
Jul 03, 2024	113.36	114.74	113.36	113.84	7,795,211	+0.58(+0.51%)
Jul 02, 2024	114.97	115.01	112.58	113.27	13,433,453	-0.77(-0.68%)
Jul 01, 2024	114.79	115.81	113.61	114.04	12,069,020	-0.16(-0.14%)
Jun 28, 2024	114.94	115.61	113.76	114.20	24,763,716	+0.22(+0.19%)
Jun 27, 2024	114.07	114.07	113.20	113.98	17,718,114	+0.49(+0.43%)
Jun 26, 2024	113.48	113.90	112.24	113.50	15,897,202	+0.04(+0.03%)
Jun 25, 2024	113.20	113.64	112.55	113.46	16,341,208	+0.32(+0.28%)
Jun 24, 2024	110.75	113.61	110.75	113.14	16,397,252	+3.26(+2.97%)
Jun 21, 2024	111.01	111.80	109.88	109.88	53,295,508	-0.97(-0.88%)
Jun 20, 2024	109.03	111.72	108.72	110.85	17,730,768	+2.34(+2.16%)
Jun 18, 2024	108.16	109.84	107.93	108.51	17,905,970	+1.01(+0.94%)
Jun 17, 2024	108.30	108.59	107.32	107.50	21,316,030	-0.74(-0.69%)
Jun 14, 2024	109.14	109.33	107.72	108.24	13,420,735	-0.92(-0.84%)
Jun 13, 2024	109.95	109.97	108.84	109.16	14,617,832	-0.88(-0.80%)
Jun 12, 2024	112.39	112.39	109.66	110.04	13,714,271	-1.23(-1.11%)
Jun 11, 2024	111.59	111.77	110.42	111.27	12,561,509	-0.90(-0.80%)
Jun 10, 2024	112.16	113.31	111.80	112.18	15,367,126	+0.33(+0.29%)
Jun 07, 2024	112.88	113.98	111.77	111.85	13,396,233	-1.21(-1.07%)
Jun 06, 2024	111.85	113.13	111.22	113.06	13,257,661	+0.84(+0.75%)
Jun 05, 2024	111.99	112.29	110.59	112.22	14,982,122	+0.45(+0.40%)
Jun 04, 2024	112.10	112.19	110.03	111.77	19,597,622	-1.77(-1.56%)
Jun 03, 2024	115.37	115.43	112.85	113.54	19,744,708	-2.79(-2.40%)
May 31, 2024	113.21	116.55	113.08	116.32	29,298,216	+3.24(+2.87%)
May 30, 2024	112.36	113.22	112.05	113.08	14,802,742	+0.36(+0.32%)
May 29, 2024	113.61	113.63	111.91	112.72	14,009,883	-1.22(-1.07%)
May 28, 2024	112.61	114.19	112.17	113.94	14,173,444	+1.43(+1.27%)
May 24, 2024	113.92	114.16	112.13	112.51	12,311,276	-0.09(-0.08%)
May 23, 2024	114.68	116.57	112.45	112.60	16,107,918	-1.96(-1.71%)
May 22, 2024	116.52	116.52	114.04	114.56	18,014,482	-2.35(-2.01%)
May 21, 2024	117.45	118.50	116.84	116.91	14,596,042	-0.81(-0.69%)
May 20, 2024	118.77	118.93	117.60	117.72	11,643,990	-0.96(-0.81%)
May 17, 2024	117.36	118.87	117.02	118.68	15,274,659	+1.75(+1.50%)
May 16, 2024	117.59	118.35	116.60	116.93	15,894,118	-0.70(-0.60%)
May 15, 2024	116.67	117.89	115.15	117.63	18,416,066	+0.90(+0.77%)
May 14, 2024	115.86	116.80	115.55	116.73	15,198,619	+0.70(+0.61%)
May 13, 2024	116.53	117.14	115.25	116.03	15,301,503	-0.05(-0.04%)
May 10, 2024	116.65	116.76	115.70	116.08	13,869,793	-0.47(-0.40%)
May 09, 2024	114.34	116.64	114.33	116.55	17,848,020	+2.25(+1.97%)
May 08, 2024	113.86	115.08	113.57	114.29	19,264,816	-0.02(-0.02%)
May 07, 2024	115.41	115.70	114.08	114.31	30,606,808	-0.57(-0.50%)
May 06, 2024	114.81	116.45	114.54	114.88	32,027,644	+0.74(+0.65%)
May 03, 2024	114.15	114.22	112.31	114.15	28,506,286	-0.24(-0.21%)
May 02, 2024	114.40	115.39	114.05	114.38	25,959,296	+0.21(+0.18%)
May 01, 2024	116.39	116.58	113.81	114.18	28,264,672	-2.20(-1.89%)
Apr 30, 2024	117.21	118.28	116.09	116.38	21,424,844	-1.35(-1.15%)
Apr 29, 2024	115.88	118.13	115.88	117.73	17,625,190	+1.65(+1.42%)
Apr 26, 2024	117.10	117.20	114.36	116.08	27,732,662	-3.32(-2.78%)
Apr 25, 2024	119.10	119.81	117.49	119.39	16,297,177	+0.28(+0.23%)
Apr 24, 2024	118.38	119.32	117.48	119.12	12,331,371	+0.02(+0.02%)
Apr 23, 2024	118.08	119.13	117.54	119.10	14,155,653	+0.46(+0.39%)
Apr 22, 2024	117.35	119.62	116.54	118.63	16,603,132	+0.67(+0.57%)
Apr 19, 2024	117.25	118.99	117.05	117.96	21,922,682	+1.34(+1.15%)
Apr 18, 2024	117.10	117.81	116.08	116.63	14,045,041	-0.11(-0.09%)
Apr 17, 2024	116.66	117.44	115.25	116.73	14,773,434	-0.06(-0.05%)
Apr 16, 2024	117.65	118.30	116.04	116.79	18,388,578	-0.97(-0.83%)
Apr 15, 2024	119.16	119.75	117.54	117.77	15,271,239	-0.68(-0.57%)
Apr 12, 2024	120.98	121.77	117.76	118.45	21,906,272	-1.40(-1.17%)
Apr 11, 2024	120.73	120.73	118.42	119.84	17,840,570	-0.40(-0.34%)
Apr 10, 2024	119.28	120.51	118.80	120.25	17,725,548	+1.00(+0.84%)
Apr 09, 2024	119.07	119.70	118.42	119.24	14,362,716	+0.62(+0.52%)
Apr 08, 2024	119.14	119.79	118.28	118.62	17,797,558	-0.81(-0.68%)
Apr 05, 2024	118.06	120.20	117.73	119.43	22,073,368	+1.62(+1.38%)
Apr 04, 2024	117.15	117.96	116.74	117.81	19,254,764	+0.41(+0.35%)
Apr 03, 2024	117.57	117.83	116.83	117.39	16,799,670	+0.02(+0.02%)
Apr 02, 2024	116.04	117.69	115.45	117.37	20,238,804	+2.25(+1.96%)
Apr 01, 2024	114.55	115.37	113.54	115.12	14,040,293	+0.74(+0.65%)
Mar 28, 2024	113.68	114.59	113.22	114.38	19,476,932	+1.25(+1.10%)
Mar 27, 2024	111.67	113.22	111.60	113.13	12,616,591	+1.16(+1.04%)
Mar 26, 2024	112.83	113.14	111.60	111.97	13,364,398	-0.85(-0.75%)
Mar 25, 2024	112.01	113.92	112.01	112.82	14,237,042	+1.14(+1.02%)
Mar 22, 2024	111.67	111.87	111.02	111.68	14,940,696	+0.00(+0.00%)
Mar 21, 2024	111.12	112.09	110.77	111.68	15,138,462	+0.49(+0.44%)
Mar 20, 2024	110.92	111.59	110.34	111.19	16,381,168	-0.10(-0.09%)
Mar 19, 2024	110.43	111.67	110.27	111.28	15,116,953	+0.78(+0.70%)
Mar 18, 2024	110.00	111.06	109.33	110.51	17,041,072	+1.01(+0.93%)
Mar 15, 2024	109.08	110.51	109.08	109.49	38,885,768	-0.20(-0.18%)
Mar 14, 2024	108.08	109.77	107.94	109.69	22,478,676	+1.91(+1.77%)
Mar 13, 2024	107.40	108.59	107.37	107.78	17,436,306	+1.19(+1.12%)
Mar 12, 2024	107.32	107.53	106.30	106.59	15,198,372	-0.69(-0.64%)
Mar 11, 2024	106.52	107.38	105.62	107.28	17,858,582	+0.63(+0.59%)
Mar 08, 2024	105.52	106.67	105.06	106.65	17,264,274	+0.99(+0.94%)
Mar 07, 2024	104.90	106.25	104.90	105.65	16,395,282	+0.59(+0.56%)
Mar 06, 2024	104.92	105.85	104.45	105.06	20,800,154	+1.11(+1.07%)
Mar 05, 2024	102.86	104.57	102.65	103.95	20,301,326	+1.26(+1.23%)
Mar 04, 2024	103.97	104.16	102.37	102.69	18,430,796	-1.46(-1.40%)
Mar 01, 2024	104.03	104.69	103.69	104.15	18,778,622	+1.30(+1.26%)
Feb 29, 2024	103.01	103.39	102.55	102.85	17,849,398	+0.20(+0.19%)
Feb 28, 2024	102.80	103.75	102.34	102.65	15,048,776	+0.29(+0.28%)
Feb 27, 2024	103.01	103.47	102.19	102.37	16,629,936	-0.22(-0.21%)
Feb 26, 2024	102.06	103.26	101.40	102.58	13,573,669	+0.40(+0.39%)
Feb 23, 2024	102.22	102.43	101.24	102.18	16,235,357	-0.91(-0.88%)
Feb 22, 2024	102.50	103.73	101.80	103.09	20,801,250	-0.09(-0.09%)
Feb 21, 2024	101.37	103.30	101.34	103.17	21,332,362	+2.07(+2.04%)
Feb 20, 2024	102.18	102.46	101.00	101.11	17,934,890	-0.96(-0.94%)
Feb 16, 2024	102.35	102.96	101.87	102.07	20,483,960	+0.00(+0.00%)
Feb 15, 2024	98.99	102.27	98.99	102.07	23,567,132	+2.84(+2.87%)
Feb 14, 2024	100.24	100.97	98.82	99.23	17,981,668	-0.49(-0.49%)
Feb 13, 2024	101.12	101.44	98.99	99.72	19,221,538	-0.87(-0.86%)
Feb 12, 2024	99.60	100.81	99.45	100.59	18,635,876	+1.37(+1.38%)
Feb 09, 2024	101.49	102.22	99.15	99.22	20,934,772	-2.15(-2.12%)
Feb 08, 2024	99.78	101.81	99.55	101.37	20,945,712	+1.71(+1.71%)
Feb 07, 2024	99.69	100.16	98.65	99.66	14,179,787	-0.03(-0.03%)
Feb 06, 2024	99.51	100.46	99.03	99.69	13,690,768	+0.68(+0.69%)
Feb 05, 2024	98.91	99.82	97.98	99.01	17,674,242	-0.41(-0.41%)
Feb 02, 2024	101.15	101.40	99.07	99.42	22,537,774	-0.41(-0.41%)
Feb 01, 2024	100.98	101.41	99.08	99.83	19,712,840	-0.41(-0.41%)
Jan 31, 2024	102.12	102.25	100.20	100.24	22,984,102	-1.99(-1.95%)
Jan 30, 2024	99.85	102.25	99.54	102.22	20,109,670	+1.68(+1.67%)
Jan 29, 2024	100.40	100.62	99.31	100.55	18,779,546	+0.13(+0.13%)
Jan 26, 2024	99.42	100.50	98.66	100.42	21,470,490	+0.85(+0.85%)
Jan 25, 2024	97.80	99.62	97.12	99.57	22,649,532	+2.47(+2.54%)
Jan 24, 2024	95.86	97.15	95.29	97.11	17,762,946	+1.65(+1.73%)
Jan 23, 2024	94.39	96.03	94.31	95.46	16,318,920	+1.06(+1.13%)
Jan 22, 2024	94.28	94.66	93.37	94.40	20,470,538	-0.13(-0.13%)
Jan 19, 2024	94.30	94.59	94.00	94.52	20,604,376	+0.15(+0.16%)
Jan 18, 2024	94.57	94.66	93.42	94.38	21,480,986	-0.18(-0.19%)
Jan 17, 2024	94.18	95.51	94.16	94.55	18,862,824	-0.69(-0.73%)
Jan 16, 2024	97.32	97.51	95.09	95.24	20,744,366	-2.20(-2.26%)
Jan 12, 2024	97.63	98.13	96.69	97.45	18,505,062	+1.25(+1.30%)
Jan 11, 2024	96.56	97.01	96.09	96.20	16,175,454	-0.02(-0.02%)
Jan 10, 2024	97.30	97.30	95.70	96.22	18,661,046	-0.96(-0.98%)
Jan 09, 2024	98.75	98.75	96.71	97.17	20,246,880	-1.22(-1.24%)
Jan 08, 2024	98.21	98.51	96.42	98.39	23,963,994	-1.67(-1.67%)
Jan 05, 2024	100.59	100.81	99.57	100.06	16,233,899	+0.30(+0.30%)
Jan 04, 2024	101.47	101.95	99.49	99.76	19,889,308	-0.88(-0.87%)
Jan 03, 2024	99.71	101.03	99.11	100.64	24,086,452	+0.84(+0.84%)
Jan 02, 2024	98.39	100.52	98.32	99.80	24,076,724	+2.32(+2.38%)
Dec 29, 2023	97.86	98.07	97.13	97.48	18,202,214	-0.20(-0.21%)
Dec 28, 2023	98.85	99.07	97.62	97.68	16,740,360	-1.43(-1.45%)
Dec 27, 2023	99.48	99.98	98.80	99.11	14,927,908	-0.47(-0.47%)
Dec 26, 2023	100.17	100.45	99.56	99.58	18,336,986	+0.22(+0.23%)
Dec 22, 2023	99.75	100.36	99.27	99.36	13,259,991	+0.18(+0.18%)
Dec 21, 2023	98.93	99.45	98.28	99.18	19,686,020	+0.45(+0.45%)
Dec 20, 2023	100.91	101.34	98.59	98.73	21,422,692	-1.68(-1.67%)
Dec 19, 2023	99.45	100.61	99.24	100.41	19,378,252	+1.31(+1.32%)
Dec 18, 2023	99.57	100.53	98.98	99.10	22,158,516	+0.73(+0.74%)
Dec 15, 2023	98.07	98.47	97.80	98.37	62,359,280	-0.66(-0.67%)
Dec 14, 2023	97.35	99.58	97.22	99.04	26,831,932	+2.59(+2.69%)
Dec 13, 2023	95.59	96.55	95.21	96.44	21,375,788	+0.85(+0.89%)
Dec 12, 2023	96.21	96.21	95.04	95.59	26,782,446	-1.53(-1.58%)
Dec 11, 2023	97.30	97.36	96.11	97.13	22,817,702	+0.07(+0.07%)
Dec 08, 2023	96.54	97.29	96.28	97.06	22,641,912	+1.10(+1.15%)
Dec 07, 2023	97.36	98.31	95.63	95.96	30,754,764	-0.67(-0.70%)
Dec 06, 2023	97.50	98.20	95.88	96.63	31,946,502	-1.30(-1.32%)
Dec 05, 2023	99.71	99.78	97.78	97.92	22,804,274	-1.94(-1.94%)
Dec 04, 2023	99.57	100.77	99.05	99.87	22,074,312	-0.55(-0.54%)
Dec 01, 2023	99.93	101.61	99.66	100.41	18,303,612	+0.24(+0.24%)
Nov 30, 2023	100.53	101.86	99.26	100.17	29,998,114	+0.39(+0.39%)
Nov 29, 2023	101.66	101.96	99.09	99.78	27,484,758	-1.52(-1.50%)
Nov 28, 2023	101.63	102.28	101.28	101.30	21,149,856	-0.06(-0.06%)
Nov 27, 2023	101.49	101.79	100.60	101.36	18,474,204	-0.59(-0.58%)
Nov 24, 2023	101.42	102.82	101.31	101.95	9,724,302	+0.55(+0.54%)
Nov 22, 2023	100.01	101.51	99.39	101.41	19,611,974	-0.44(-0.43%)
Nov 21, 2023	101.60	102.07	100.63	101.84	15,408,288	-0.04(-0.04%)
Nov 20, 2023	102.74	103.23	101.81	101.88	17,907,352	-0.45(-0.44%)
Nov 17, 2023	100.48	102.79	100.18	102.33	23,582,342	+2.44(+2.44%)
Nov 16, 2023	100.32	100.68	98.62	99.89	23,034,134	-1.17(-1.16%)
Nov 15, 2023	101.36	102.52	100.91	101.06	20,648,464	-0.62(-0.60%)
Nov 14, 2023	101.69	102.19	101.27	101.68	18,724,312	+0.39(+0.39%)
Nov 13, 2023	100.53	101.57	100.29	101.29	15,834,207	+1.05(+1.05%)
Nov 10, 2023	100.41	100.87	99.42	100.24	18,456,558	+0.76(+0.77%)
Nov 09, 2023	100.16	100.45	99.37	99.47	19,019,624	+0.03(+0.03%)
Nov 08, 2023	100.22	101.35	99.40	99.44	19,845,376	-1.24(-1.23%)
Nov 07, 2023	100.93	101.31	99.79	100.68	20,961,836	-1.60(-1.57%)
Nov 06, 2023	104.51	104.60	102.19	102.28	19,754,916	-1.84(-1.77%)
Nov 03, 2023	104.73	105.09	102.93	104.13	31,626,912	-1.28(-1.22%)
Nov 02, 2023	102.29	105.49	101.93	105.41	26,093,212	+3.35(+3.29%)

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.

Exxon Mobil (NY: XOM )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Exxon Mobil (NY: XOM )

Historical Prices

Sections

Services

The Evening Leader