Skip to main content

Exxon Mobil (NY: XOM )

117.34 +0.38 (+0.32%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.13 29.36 28.70 28.87 26,425,164 +0.04(+0.15%)
Sep 29, 2020 29.43 29.52 28.58 28.82 24,714,658 -0.87(-2.92%)
Sep 28, 2020 29.55 30.19 29.51 29.69 27,814,470 +0.56(+1.93%)
Sep 25, 2020 28.59 29.38 28.49 29.13 27,930,942 +0.27(+0.93%)
Sep 24, 2020 28.93 29.28 28.39 28.86 31,859,298 -0.06(-0.20%)
Sep 23, 2020 29.98 30.09 28.88 28.92 37,144,220 -0.96(-3.21%)
Sep 22, 2020 30.66 30.98 29.83 29.88 32,462,518 -0.76(-2.47%)
Sep 21, 2020 30.63 30.87 30.00 30.63 42,033,880 -0.64(-2.04%)
Sep 18, 2020 31.56 31.80 30.86 31.27 55,721,312 -0.60(-1.87%)
Sep 17, 2020 31.41 31.94 31.09 31.87 29,359,536 +0.08(+0.24%)
Sep 16, 2020 30.66 32.08 30.50 31.79 36,750,912 +1.29(+4.25%)
Sep 15, 2020 30.94 31.43 30.45 30.50 28,196,588 -0.33(-1.06%)
Sep 14, 2020 31.04 31.12 30.68 30.83 31,067,204 -0.20(-0.65%)
Sep 11, 2020 31.22 31.37 30.68 31.03 31,917,932 -0.08(-0.27%)
Sep 10, 2020 32.18 32.26 31.03 31.11 40,874,380 -0.80(-2.50%)
Sep 09, 2020 32.25 32.66 31.89 31.91 30,781,872 -0.19(-0.60%)
Sep 08, 2020 32.15 32.52 31.41 32.10 45,773,852 -0.76(-2.30%)
Sep 04, 2020 33.18 33.46 32.50 32.86 29,294,428 -0.03(-0.08%)
Sep 03, 2020 32.96 33.66 32.69 32.89 34,260,444 -0.07(-0.20%)
Sep 02, 2020 32.99 33.40 32.75 32.95 31,402,956 -0.20(-0.61%)
Sep 01, 2020 33.42 33.42 32.83 33.16 26,728,276 -0.45(-1.35%)
Aug 31, 2020 34.17 34.24 33.55 33.61 30,032,766 -0.61(-1.77%)
Aug 28, 2020 33.50 34.41 33.43 34.21 39,812,832 +0.80(+2.39%)
Aug 27, 2020 33.63 33.89 33.05 33.42 38,084,652 -0.23(-0.67%)
Aug 26, 2020 34.17 34.33 33.63 33.64 31,850,964 -0.73(-2.13%)
Aug 25, 2020 35.03 35.37 34.22 34.37 37,184,804 -1.13(-3.17%)
Aug 24, 2020 34.71 35.74 34.55 35.50 21,587,894 +1.02(+2.95%)
Aug 21, 2020 34.73 34.76 34.23 34.48 30,347,160 -0.26(-0.75%)
Aug 20, 2020 35.06 35.22 34.73 34.74 18,637,286 -0.54(-1.53%)
Aug 19, 2020 35.61 35.86 35.21 35.28 17,203,322 -0.40(-1.11%)
Aug 18, 2020 35.81 36.32 35.56 35.68 15,473,617 -0.18(-0.49%)
Aug 17, 2020 36.30 36.30 35.71 35.85 18,490,630 -0.47(-1.30%)
Aug 14, 2020 35.82 36.39 35.66 36.33 16,168,692 +0.16(+0.44%)
Aug 13, 2020 36.58 36.89 36.09 36.17 20,606,646 -0.91(-2.45%)
Aug 12, 2020 37.38 37.79 36.69 37.07 26,765,262 -0.01(-0.02%)
Aug 11, 2020 37.52 38.28 36.88 37.08 35,129,420 +0.38(+1.03%)
Aug 10, 2020 36.27 36.78 35.95 36.70 29,551,216 +0.88(+2.46%)
Aug 07, 2020 35.65 35.89 35.30 35.82 22,748,096 -0.16(-0.46%)
Aug 06, 2020 35.79 36.20 35.66 35.99 17,500,482 -0.17(-0.48%)
Aug 05, 2020 36.41 36.54 35.89 36.16 21,146,290 +0.31(+0.87%)
Aug 04, 2020 34.91 35.95 34.83 35.84 21,490,038 +1.01(+2.89%)
Aug 03, 2020 34.67 35.05 34.20 34.84 27,936,750 +0.14(+0.40%)
Jul 31, 2020 33.94 34.77 33.73 34.70 38,956,228 +0.17(+0.50%)
Jul 30, 2020 35.56 35.61 34.49 34.53 36,241,860 -1.78(-4.91%)
Jul 29, 2020 36.04 36.36 35.74 36.31 17,145,444 +0.40(+1.10%)
Jul 28, 2020 36.21 36.49 35.84 35.91 23,269,740 -0.43(-1.18%)
Jul 27, 2020 35.65 36.36 35.43 36.34 22,487,940 +0.53(+1.47%)
Jul 24, 2020 36.18 36.63 35.61 35.81 19,907,176 -0.22(-0.62%)
Jul 23, 2020 35.79 36.13 35.47 36.03 21,748,518 +0.07(+0.21%)
Jul 22, 2020 36.41 36.41 35.76 35.96 25,878,768 -0.86(-2.33%)
Jul 21, 2020 35.58 37.26 35.55 36.82 34,957,336 +1.77(+5.06%)
Jul 20, 2020 35.63 35.88 35.02 35.05 22,486,012 -0.84(-2.34%)
Jul 17, 2020 36.55 36.85 35.78 35.89 21,786,530 -0.63(-1.72%)
Jul 16, 2020 36.54 36.95 36.11 36.51 17,793,410 -0.29(-0.78%)
Jul 15, 2020 37.13 37.18 36.46 36.80 21,016,056 +0.46(+1.27%)
Jul 14, 2020 35.07 36.44 34.85 36.34 25,936,586 +1.16(+3.31%)
Jul 13, 2020 35.44 35.70 34.81 35.18 24,284,948 +0.01(+0.02%)
Jul 10, 2020 33.91 35.22 33.89 35.17 22,982,150 +1.06(+3.12%)
Jul 09, 2020 35.38 35.54 34.05 34.11 31,363,870 -1.48(-4.17%)
Jul 08, 2020 35.58 36.22 35.33 35.59 22,172,490 -0.07(-0.19%)
Jul 07, 2020 36.20 36.28 35.55 35.66 21,102,972 -0.95(-2.59%)
Jul 06, 2020 36.83 37.17 36.15 36.60 27,503,270 +0.26(+0.70%)
Jul 02, 2020 36.79 37.26 36.22 36.35 22,091,528 +0.31(+0.85%)
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.