Skip to main content

Exxon Mobil (NY: XOM )

116.00 +1.42 (+1.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.