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 (%)
Jun 30, 2014 66.13 66.17 65.68 65.78 14,463,985 -0.35(-0.52%)
Jun 27, 2014 66.43 66.51 65.77 66.13 23,186,162 -0.54(-0.80%)
Jun 26, 2014 66.61 66.90 65.90 66.67 12,892,725 -0.07(-0.11%)
Jun 25, 2014 66.87 67.05 66.34 66.74 16,395,576 -0.39(-0.57%)
Jun 24, 2014 68.07 68.26 66.95 67.12 14,816,377 -1.08(-1.58%)
Jun 23, 2014 68.03 68.35 67.88 68.20 13,088,810 +0.36(+0.53%)
Jun 20, 2014 67.48 67.99 67.26 67.84 27,060,022 +0.78(+1.17%)
Jun 19, 2014 67.05 67.20 66.44 67.06 16,994,754 -0.07(-0.10%)
Jun 18, 2014 67.02 67.27 66.69 67.12 14,630,590 +0.20(+0.30%)
Jun 17, 2014 67.03 67.03 66.29 66.92 14,288,131 -0.33(-0.49%)
Jun 16, 2014 67.02 67.46 66.76 67.25 13,525,218 +0.18(+0.26%)
Jun 13, 2014 66.60 67.08 66.41 67.07 12,613,260 +0.65(+0.97%)
Jun 12, 2014 66.95 67.26 66.37 66.42 17,476,812 -0.19(-0.28%)
Jun 11, 2014 66.12 66.86 65.99 66.61 15,694,808 +0.32(+0.48%)
Jun 10, 2014 66.31 66.47 65.99 66.29 12,106,644 -0.09(-0.14%)
Jun 06, 2014 65.74 66.41 65.73 66.39 14,298,170 +0.69(+1.04%)
Jun 05, 2014 65.41 65.88 65.31 65.70 18,818,278 +0.33(+0.51%)
Jun 04, 2014 65.48 65.64 65.31 65.37 10,937,740 -0.23(-0.35%)
Jun 03, 2014 65.07 65.79 65.07 65.60 14,362,082 +0.29(+0.45%)
Jun 02, 2014 65.69 65.92 65.12 65.30 11,855,098 -0.39(-0.59%)
May 30, 2014 65.86 66.09 65.58 65.69 17,583,254 -0.48(-0.73%)
May 29, 2014 66.35 66.42 66.01 66.17 9,332,846 +0.14(+0.21%)
May 28, 2014 66.14 66.69 66.03 66.03 11,608,341 -0.20(-0.30%)
May 27, 2014 66.39 66.58 65.95 66.23 12,793,717 +0.03(+0.04%)
May 23, 2014 66.35 66.20 66.20 66.20 8,281,101 -0.18(-0.27%)
May 22, 2014 66.52 66.63 66.32 66.38 4,547,945 -0.29(-0.43%)
May 21, 2014 65.90 66.79 65.81 66.67 11,836,829 +0.89(+1.35%)
May 20, 2014 65.79 66.05 65.63 65.78 9,387,267 -0.13(-0.20%)
May 19, 2014 65.61 66.07 65.61 65.91 8,932,818 +0.08(+0.13%)
May 16, 2014 65.73 65.99 65.55 65.82 15,869,945 -0.03(-0.04%)
May 15, 2014 66.65 66.92 65.56 65.85 20,887,416 -0.99(-1.48%)
May 14, 2014 66.88 67.09 66.72 66.84 10,711,549 -0.05(-0.07%)
May 13, 2014 66.76 67.11 66.61 66.88 11,524,388 +0.09(+0.13%)
May 12, 2014 66.86 66.88 66.34 66.80 13,508,813 +0.18(+0.27%)
May 09, 2014 66.46 66.76 66.16 66.61 13,695,641 +0.21(+0.31%)
May 08, 2014 66.91 67.03 66.31 66.41 13,733,386 -0.51(-0.77%)
May 07, 2014 66.92 67.14 66.71 66.92 16,942,548 +0.29(+0.43%)
May 06, 2014 66.59 67.04 66.46 66.63 14,237,643 -0.16(-0.23%)
May 05, 2014 66.00 66.93 65.93 66.79 11,715,053 +0.58(+0.88%)
May 02, 2014 65.73 66.79 65.54 66.20 17,211,110 +0.39(+0.59%)
May 01, 2014 66.17 66.45 65.68 65.81 17,172,722 -0.65(-0.98%)
Apr 30, 2014 65.63 66.46 65.36 66.46 21,488,310 +0.62(+0.95%)
Apr 29, 2014 65.92 66.57 65.70 65.84 15,523,426 +0.18(+0.28%)
Apr 28, 2014 65.37 65.85 65.10 65.66 19,583,016 +0.49(+0.76%)
Apr 25, 2014 64.89 65.27 64.85 65.17 16,019,292 +0.26(+0.40%)
Apr 24, 2014 65.21 65.29 64.81 64.91 13,953,202 -0.32(-0.49%)
Apr 23, 2014 65.28 65.52 65.11 65.22 13,344,519 +0.08(+0.13%)
Apr 22, 2014 65.24 65.46 65.04 65.14 12,511,131 -0.36(-0.55%)
Apr 21, 2014 64.92 65.50 64.83 65.50 12,225,390 +0.33(+0.51%)
Apr 17, 2014 64.70 65.17 65.17 65.17 23,790,252 +0.31(+0.48%)
Apr 16, 2014 64.28 64.96 64.23 64.86 19,262,736 +0.82(+1.28%)
Apr 15, 2014 63.33 64.06 63.00 64.04 19,951,982 +0.53(+0.84%)
Apr 14, 2014 63.27 63.64 62.78 63.51 14,784,977 +0.74(+1.18%)
Apr 11, 2014 62.63 63.22 62.49 62.77 20,574,872 -0.04(-0.06%)
Apr 10, 2014 62.94 63.46 62.46 62.81 20,572,386 -0.36(-0.57%)
Apr 09, 2014 63.44 63.47 62.71 63.17 16,111,666 -0.08(-0.12%)
Apr 08, 2014 62.96 63.52 62.79 63.24 15,780,832 +0.43(+0.69%)
Apr 07, 2014 63.11 63.30 62.79 62.81 15,594,397 -0.38(-0.60%)
Apr 04, 2014 63.80 64.06 63.13 63.19 19,255,438 -0.37(-0.58%)
Apr 03, 2014 63.49 63.95 63.32 63.56 15,582,517 -0.01(-0.02%)
Apr 02, 2014 63.30 63.64 63.07 63.57 14,706,348 +0.14(+0.22%)
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.