Skip to main content

Exxon Mobil (NY: XOM )

120.56 +0.68 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 119.15 120.92 118.95 119.88 21,572,376 +1.36(+1.15%)
Apr 18, 2024 119.00 119.72 117.97 118.52 13,820,613 -0.11(-0.09%)
Apr 17, 2024 118.55 119.35 117.12 118.63 14,537,367 -0.06(-0.05%)
Apr 16, 2024 119.56 120.22 117.92 118.69 18,094,744 -0.99(-0.83%)
Apr 15, 2024 121.09 121.69 119.45 119.68 15,027,217 -0.69(-0.57%)
Apr 12, 2024 122.95 123.75 119.67 120.37 21,556,228 -1.42(-1.17%)
Apr 11, 2024 122.69 122.69 120.34 121.79 17,555,492 -0.41(-0.34%)
Apr 10, 2024 121.22 122.47 120.73 122.20 17,442,308 +1.02(+0.84%)
Apr 09, 2024 121.00 121.65 120.34 121.18 14,133,212 +0.63(+0.52%)
Apr 08, 2024 121.08 121.73 120.20 120.55 17,513,168 -0.82(-0.68%)
Apr 05, 2024 119.98 122.15 119.64 121.37 21,720,654 +1.65(+1.38%)
Apr 04, 2024 119.05 119.88 118.64 119.72 18,947,084 +0.42(+0.35%)
Apr 03, 2024 119.48 119.75 118.73 119.30 16,531,225 +0.02(+0.02%)
Apr 02, 2024 117.92 119.60 117.33 119.28 19,915,344 +2.29(+1.96%)
Apr 01, 2024 116.41 117.24 115.38 116.99 13,815,941 +0.75(+0.65%)
Mar 28, 2024 115.53 116.45 115.06 116.24 19,165,706 +1.27(+1.10%)
Mar 27, 2024 113.48 115.06 113.41 114.97 12,414,988 +1.18(+1.04%)
Mar 26, 2024 114.66 114.98 113.41 113.79 13,150,846 -0.86(-0.75%)
Mar 25, 2024 113.83 115.77 113.83 114.65 14,009,546 +1.16(+1.02%)
Mar 22, 2024 113.48 113.69 112.82 113.49 14,701,956 +0.00(+0.00%)
Mar 21, 2024 112.92 113.91 112.57 113.49 14,896,562 +0.50(+0.44%)
Mar 20, 2024 112.72 113.40 112.13 112.99 16,119,411 -0.10(-0.09%)
Mar 19, 2024 112.22 113.48 112.06 113.09 14,875,397 +0.79(+0.70%)
Mar 18, 2024 111.79 112.86 111.10 112.30 16,768,769 +1.03(+0.93%)
Mar 15, 2024 110.85 112.30 110.85 111.27 38,264,404 -0.20(-0.18%)
Mar 14, 2024 109.83 111.55 109.69 111.47 22,119,486 +1.94(+1.77%)
Mar 13, 2024 109.14 110.35 109.11 109.53 17,157,688 +1.21(+1.12%)
Mar 12, 2024 109.06 109.28 108.03 108.32 14,955,515 -0.70(-0.64%)
Mar 11, 2024 108.25 109.12 107.34 109.02 17,573,216 +0.64(+0.59%)
Mar 08, 2024 107.23 108.40 106.77 108.38 16,988,406 +1.01(+0.94%)
Mar 07, 2024 106.60 107.98 106.60 107.37 16,133,299 +0.60(+0.56%)
Mar 06, 2024 106.62 107.57 106.15 106.77 20,467,784 +1.13(+1.07%)
Mar 05, 2024 104.53 106.27 104.32 105.64 19,976,928 +1.28(+1.23%)
Mar 04, 2024 105.66 105.85 104.03 104.36 18,136,288 -1.48(-1.40%)
Mar 01, 2024 105.72 106.39 105.38 105.84 18,478,556 +1.32(+1.26%)
Feb 29, 2024 104.68 105.07 104.22 104.52 17,564,180 +0.20(+0.19%)
Feb 28, 2024 104.47 105.43 104.00 104.32 14,808,309 +0.29(+0.28%)
Feb 27, 2024 104.68 105.15 103.85 104.03 16,364,203 -0.22(-0.21%)
Feb 26, 2024 103.72 104.94 103.05 104.25 13,356,773 +0.41(+0.39%)
Feb 23, 2024 103.88 104.09 102.88 103.84 15,975,929 -0.92(-0.88%)
Feb 22, 2024 104.16 105.41 103.45 104.76 20,468,864 -0.09(-0.09%)
Feb 21, 2024 103.02 104.98 102.99 104.85 20,991,488 +2.10(+2.04%)
Feb 20, 2024 103.84 104.12 102.64 102.75 17,648,306 -0.98(-0.94%)
Feb 16, 2024 104.01 104.63 103.52 103.73 20,156,644 +0.00(+0.00%)
Feb 15, 2024 100.60 103.94 100.60 103.73 23,190,548 +2.89(+2.87%)
Feb 14, 2024 101.87 102.61 100.42 100.84 17,694,336 -0.50(-0.49%)
Feb 13, 2024 102.76 103.09 100.60 101.34 18,914,394 -0.88(-0.86%)
Feb 12, 2024 101.22 102.45 101.06 102.22 18,338,088 +1.39(+1.38%)
Feb 09, 2024 103.14 103.88 100.76 100.83 20,600,250 -2.18(-2.12%)
Feb 08, 2024 101.40 103.46 101.17 103.01 20,610,996 +1.73(+1.71%)
Feb 07, 2024 101.31 101.78 100.25 101.28 13,953,250 -0.03(-0.03%)
Feb 06, 2024 101.13 102.09 100.64 101.31 13,472,000 +0.69(+0.69%)
Feb 05, 2024 100.52 101.44 99.57 100.61 17,391,822 -0.42(-0.41%)
Feb 02, 2024 102.80 103.04 100.67 101.03 22,177,638 -0.42(-0.41%)
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.