Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exxon Mobil (NY: XOM )

115.27 -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 102.92 103.53 101.89 102.06 30,193,048 -0.20(-0.20%)
Oct 31, 2023 102.00 102.56 101.00 102.26 22,964,624 -0.03(-0.03%)
Oct 30, 2023 102.16 102.81 101.65 102.29 20,038,904 +0.32(+0.31%)
Oct 27, 2023 105.20 106.14 101.41 101.97 23,901,682 -1.98(-1.90%)
Oct 26, 2023 103.81 104.67 102.89 103.95 19,404,688 -0.96(-0.91%)
Oct 25, 2023 104.84 105.79 104.47 104.91 22,826,240 +0.19(+0.19%)
Oct 24, 2023 105.98 106.10 104.46 104.72 17,372,622 -1.02(-0.97%)
Oct 23, 2023 106.88 107.20 104.99 105.74 18,811,582 -1.57(-1.47%)
Oct 20, 2023 109.09 109.48 107.04 107.32 23,232,262 -1.87(-1.72%)
Oct 19, 2023 108.90 110.10 107.55 109.19 21,705,334 +0.07(+0.06%)
Oct 18, 2023 108.03 109.55 107.92 109.12 24,197,668 +1.51(+1.40%)
Oct 17, 2023 106.01 108.01 105.97 107.62 20,462,034 +1.39(+1.31%)
Oct 16, 2023 106.76 106.93 105.43 106.22 19,096,260 +0.08(+0.07%)
Oct 13, 2023 104.37 106.47 104.19 106.15 31,352,632 +3.28(+3.19%)
Oct 12, 2023 103.94 104.19 102.50 102.86 32,341,792 -0.02(-0.02%)
Oct 11, 2023 103.34 103.54 101.28 102.88 60,045,960 -3.83(-3.59%)
Oct 10, 2023 107.26 107.67 106.39 106.71 14,365,513 -0.45(-0.42%)
Oct 09, 2023 106.70 108.27 105.81 107.16 23,145,250 +3.62(+3.50%)
Oct 06, 2023 102.15 104.60 101.55 103.54 26,257,004 -1.76(-1.67%)
Oct 05, 2023 106.08 107.14 105.03 105.30 20,818,276 -2.42(-2.25%)
Oct 04, 2023 110.19 110.22 106.76 107.72 20,304,706 -4.18(-3.74%)
Oct 03, 2023 111.53 112.50 111.14 111.91 13,762,064 +0.19(+0.17%)
Oct 02, 2023 113.55 113.80 110.67 111.71 14,897,409 -1.88(-1.66%)
Sep 29, 2023 115.07 115.14 112.78 113.60 19,473,296 -1.83(-1.58%)
Sep 28, 2023 115.92 116.61 114.19 115.42 17,390,022 -0.70(-0.61%)
Sep 27, 2023 113.90 116.42 113.42 116.13 24,875,502 +3.66(+3.26%)
Sep 26, 2023 111.59 112.78 111.46 112.47 12,218,428 +0.17(+0.15%)
Sep 25, 2023 111.19 112.58 111.95 112.29 11,708,436 +1.25(+1.12%)
Sep 22, 2023 111.79 112.73 110.92 111.05 13,663,069 +0.17(+0.16%)
Sep 21, 2023 113.02 113.39 110.72 110.87 14,909,884 -1.58(-1.41%)
Sep 20, 2023 112.59 114.02 112.38 112.46 12,577,091 -0.90(-0.79%)
Sep 19, 2023 114.60 114.81 112.66 113.36 13,004,624 -0.30(-0.26%)
Sep 18, 2023 113.55 114.23 112.75 113.66 14,536,743 +0.91(+0.81%)
Sep 15, 2023 113.91 114.50 112.55 112.75 35,780,448 -1.76(-1.54%)
Sep 14, 2023 113.57 114.64 113.36 114.50 15,742,797 +2.01(+1.79%)
Sep 13, 2023 113.43 113.96 111.97 112.50 13,945,065 -1.01(-0.89%)
Sep 12, 2023 111.43 113.68 111.36 113.51 20,936,336 +3.22(+2.92%)
Sep 11, 2023 112.24 112.73 109.72 110.29 14,894,717 -1.40(-1.25%)
Sep 08, 2023 110.65 112.12 110.45 111.69 14,787,463 +1.60(+1.46%)
Sep 07, 2023 110.77 111.93 109.85 110.09 13,708,619 -0.54(-0.49%)
Sep 06, 2023 109.64 110.71 109.39 110.63 13,791,268 +0.95(+0.86%)
Sep 05, 2023 110.23 111.90 109.66 109.68 18,943,310 +0.01(+0.01%)
Sep 01, 2023 108.40 109.96 108.40 109.67 15,363,982 +2.25(+2.10%)
Aug 31, 2023 107.36 107.64 106.87 107.42 18,113,406 +0.30(+0.28%)
Aug 30, 2023 106.70 107.38 106.25 107.12 12,339,676 +1.03(+0.97%)
Aug 29, 2023 105.94 106.29 104.75 106.09 10,003,504 +0.63(+0.60%)
Aug 28, 2023 104.78 106.31 104.77 105.46 10,745,896 +0.88(+0.84%)
Aug 25, 2023 103.79 105.24 103.01 104.58 14,055,506 +1.84(+1.79%)
Aug 24, 2023 102.81 104.11 102.48 102.75 11,197,438 -0.77(-0.75%)
Aug 23, 2023 103.41 103.67 102.14 103.52 11,835,481 -0.92(-0.88%)
Aug 22, 2023 105.47 106.00 104.29 104.44 10,887,952 -0.59(-0.56%)
Aug 21, 2023 106.62 107.22 104.48 105.03 11,480,231 -1.28(-1.21%)
Aug 18, 2023 103.99 106.46 103.97 106.31 16,793,156 +1.58(+1.51%)
Aug 17, 2023 103.78 106.41 103.78 104.73 17,343,154 +1.99(+1.94%)
Aug 16, 2023 104.61 105.63 102.67 102.74 14,847,367 -1.76(-1.68%)
Aug 15, 2023 107.00 107.11 104.31 104.50 15,439,134 -2.75(-2.57%)
Aug 14, 2023 107.02 107.31 106.16 107.25 13,533,070 +0.09(+0.08%)
Aug 11, 2023 105.76 107.39 105.46 107.16 14,658,829 +1.64(+1.55%)
Aug 10, 2023 105.59 106.97 104.87 105.53 16,524,439 +0.54(+0.51%)
Aug 09, 2023 104.17 105.81 103.79 104.99 20,809,994 +1.75(+1.70%)
Aug 08, 2023 101.61 103.25 100.46 103.23 14,676,744 +0.51(+0.49%)
Aug 07, 2023 103.40 103.90 102.06 102.73 12,945,389 -0.21(-0.20%)
Aug 04, 2023 103.45 104.68 102.85 102.94 14,901,483 +0.29(+0.28%)
Aug 03, 2023 101.47 103.38 100.91 102.65 17,684,552 +1.75(+1.74%)
Aug 02, 2023 101.83 101.94 100.21 100.90 14,075,464 -1.28(-1.25%)
Aug 01, 2023 102.49 102.84 101.13 102.17 14,828,394 -0.59(-0.58%)
Jul 31, 2023 100.80 103.36 100.80 102.77 25,960,952 +2.95(+2.96%)
Jul 28, 2023 100.72 100.77 98.05 99.81 18,336,886 -1.21(-1.20%)
Jul 27, 2023 101.58 102.53 100.37 101.02 18,439,734 +0.32(+0.31%)
Jul 26, 2023 100.72 101.31 100.27 100.70 15,818,797 -0.56(-0.56%)
Jul 25, 2023 100.68 101.66 100.18 101.27 14,779,327 +0.15(+0.15%)
Jul 24, 2023 100.00 101.73 99.62 101.12 15,741,017 +1.56(+1.57%)
Jul 21, 2023 99.81 100.02 98.95 99.55 17,867,118 +0.46(+0.46%)
Jul 20, 2023 98.26 99.33 98.09 99.09 16,421,798 +1.72(+1.76%)
Jul 19, 2023 96.83 98.13 96.59 97.38 16,228,605 +0.67(+0.69%)
Jul 18, 2023 96.71 97.94 96.15 96.71 25,685,260 -0.44(-0.45%)
Jul 17, 2023 96.52 97.42 96.04 97.15 18,839,134 +0.42(+0.44%)
Jul 14, 2023 99.71 99.71 96.33 96.73 29,418,934 -3.45(-3.44%)
Jul 13, 2023 101.55 101.80 99.01 100.18 27,987,804 -1.87(-1.83%)
Jul 12, 2023 102.53 103.16 101.70 102.05 13,812,611 +0.50(+0.49%)
Jul 11, 2023 100.87 101.73 100.44 101.55 13,128,883 +1.23(+1.22%)
Jul 10, 2023 98.67 100.38 98.46 100.32 15,525,132 +1.47(+1.48%)
Jul 07, 2023 97.67 99.66 97.32 98.86 22,884,126 +0.23(+0.23%)
Jul 06, 2023 100.70 101.31 98.16 98.63 18,745,082 -3.82(-3.73%)
Jul 05, 2023 103.14 103.42 101.67 102.45 13,699,843 -0.53(-0.51%)
Jul 03, 2023 103.00 103.93 102.60 102.98 7,719,203 +0.20(+0.20%)
Jun 30, 2023 102.84 103.37 102.35 102.77 14,152,293 +0.53(+0.52%)
Jun 29, 2023 101.25 102.28 100.74 102.25 11,858,204 +1.25(+1.23%)
Jun 28, 2023 99.96 101.40 98.89 101.00 13,653,358 +0.81(+0.81%)
Jun 27, 2023 99.70 100.25 98.96 100.19 13,802,899 +0.25(+0.25%)
Jun 26, 2023 97.94 100.53 97.94 99.94 14,904,930 +1.81(+1.85%)
Jun 23, 2023 98.31 98.53 97.38 98.13 18,714,614 -0.86(-0.87%)
Jun 22, 2023 98.55 99.55 98.37 98.99 12,998,802 -0.55(-0.55%)
Jun 21, 2023 98.22 100.26 98.06 99.54 13,862,115 +1.10(+1.12%)
Jun 20, 2023 100.31 100.40 97.86 98.43 18,278,992 -2.31(-2.29%)
Jun 16, 2023 101.92 102.31 100.58 100.74 45,007,184 -0.73(-0.72%)
Jun 15, 2023 101.10 102.56 101.04 101.47 16,930,342 -2.21(-2.14%)
May 08, 2023 105.01 105.45 103.62 103.69 11,771,470 +0.41(+0.40%)
May 05, 2023 103.15 103.99 102.18 103.28 15,751,406 +2.51(+2.49%)
May 04, 2023 102.53 103.34 100.64 100.77 18,071,802 -1.80(-1.75%)
May 03, 2023 103.66 104.35 102.40 102.56 17,057,408 -2.06(-1.97%)
May 02, 2023 108.28 108.28 103.86 104.63 25,593,540 -4.34(-3.98%)
May 01, 2023 110.22 111.47 108.76 108.97 18,259,444 -3.49(-3.10%)
Apr 28, 2023 111.42 113.96 111.02 112.46 26,385,238 +1.44(+1.29%)
Apr 27, 2023 109.87 111.19 109.17 111.02 17,116,682 +1.31(+1.19%)
Apr 26, 2023 110.26 111.27 108.98 109.71 16,940,814 -1.02(-0.92%)
Apr 25, 2023 111.70 111.89 109.88 110.73 12,844,638 -1.60(-1.42%)
Apr 24, 2023 110.16 112.97 110.12 112.32 16,658,126 +2.08(+1.89%)
Apr 21, 2023 110.70 111.07 109.53 110.24 15,064,369 +0.35(+0.32%)
Apr 20, 2023 109.41 109.93 107.60 109.89 17,927,806 -0.88(-0.80%)
Apr 19, 2023 110.31 111.09 110.01 110.77 11,239,847 -0.35(-0.32%)
Apr 18, 2023 108.70 111.38 108.62 111.12 18,346,728 +2.13(+1.95%)
Apr 17, 2023 109.75 110.72 108.73 109.00 13,937,569 -1.28(-1.16%)
Apr 14, 2023 110.14 110.86 109.40 110.28 12,134,167 +0.27(+0.24%)
Apr 13, 2023 108.90 110.13 108.45 110.01 13,071,835 +0.51(+0.47%)
Apr 12, 2023 110.38 110.79 109.22 109.50 11,490,834 -0.11(-0.10%)
Apr 11, 2023 109.24 110.42 108.69 109.61 12,372,901 +0.77(+0.71%)
Apr 10, 2023 109.07 110.40 108.49 108.84 13,686,955 -0.48(-0.44%)
Apr 06, 2023 111.05 111.35 109.06 109.33 16,603,580 -1.84(-1.66%)
Apr 05, 2023 109.61 111.18 108.63 111.17 17,649,450 +1.87(+1.71%)
Apr 04, 2023 110.48 110.90 108.49 109.30 17,218,732 -1.05(-0.96%)
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.