Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 36.66 37.37 36.29 37.19 31,645,472 +0.35(+0.95%)
May 28, 2020 37.98 38.00 36.75 36.84 24,082,842 -0.98(-2.60%)
May 27, 2020 38.17 38.56 37.14 37.82 25,406,924 +0.27(+0.72%)
May 26, 2020 37.42 37.87 37.19 37.55 24,881,292 +1.07(+2.94%)
May 22, 2020 36.19 36.54 35.54 36.48 18,834,082 +0.03(+0.09%)
May 21, 2020 37.17 37.46 36.31 36.45 23,379,012 -0.66(-1.79%)
May 20, 2020 36.50 37.28 36.46 37.11 23,654,080 +1.17(+3.25%)
May 19, 2020 37.26 38.14 35.94 35.94 26,609,002 -1.15(-3.09%)
May 18, 2020 36.32 37.28 36.04 37.09 39,167,560 +2.73(+7.95%)
May 15, 2020 34.67 35.18 34.23 34.36 27,439,270 -0.25(-0.71%)
May 14, 2020 33.60 34.81 32.88 34.60 30,381,502 +0.30(+0.88%)
May 13, 2020 35.78 35.89 34.03 34.30 37,627,164 -1.79(-4.96%)
May 12, 2020 37.15 37.36 36.09 36.09 31,082,094 -0.61(-1.67%)
May 11, 2020 37.00 37.07 36.52 36.70 27,715,054 -0.35(-0.95%)
May 08, 2020 36.36 37.09 36.09 37.06 24,922,128 +1.56(+4.39%)
May 07, 2020 36.08 36.33 35.28 35.50 27,604,440 +0.20(+0.57%)
May 06, 2020 36.05 36.33 35.23 35.30 28,234,742 -0.67(-1.87%)
May 05, 2020 37.12 37.84 35.84 35.97 36,455,572 -0.04(-0.11%)
May 04, 2020 34.11 36.06 33.88 36.01 34,221,344 +1.40(+4.03%)
May 01, 2020 36.62 37.23 34.51 34.62 44,114,160 -2.67(-7.17%)
Apr 30, 2020 38.26 38.26 36.73 37.29 46,163,972 -0.79(-2.09%)
Apr 29, 2020 37.12 38.20 37.04 38.08 36,735,296 +2.00(+5.54%)
Apr 28, 2020 35.60 36.42 35.40 36.09 33,061,682 +0.83(+2.34%)
Apr 27, 2020 34.98 35.56 33.89 35.26 35,216,008 +0.17(+0.48%)
Apr 24, 2020 35.63 36.02 34.61 35.09 35,724,452 +0.22(+0.64%)
Apr 23, 2020 34.61 35.84 34.35 34.87 43,939,732 +1.06(+3.13%)
Apr 22, 2020 34.18 34.45 33.59 33.81 33,747,080 +0.94(+2.86%)
Apr 21, 2020 32.42 33.81 31.80 32.87 55,294,272 -0.18(-0.53%)
Apr 20, 2020 32.70 34.30 32.53 33.04 48,907,040 -1.64(-4.72%)
Apr 17, 2020 32.00 34.76 31.99 34.68 50,880,708 +3.27(+10.40%)
Apr 16, 2020 32.48 32.48 31.24 31.42 38,478,364 -1.07(-3.29%)
Apr 15, 2020 32.95 32.95 31.60 32.48 41,266,176 -1.56(-4.60%)
Apr 14, 2020 34.51 35.11 33.63 34.05 38,332,180 -0.26(-0.77%)
Apr 13, 2020 35.67 35.86 33.68 34.31 36,916,544 -0.30(-0.86%)
Apr 09, 2020 36.48 37.48 33.49 34.61 75,030,448 -0.58(-1.64%)
Apr 08, 2020 33.66 35.34 33.28 35.19 41,495,788 +2.09(+6.33%)
Apr 07, 2020 34.42 34.75 33.03 33.09 60,942,032 +0.62(+1.90%)
Apr 06, 2020 32.00 32.76 31.48 32.48 51,450,704 +1.01(+3.21%)
Apr 03, 2020 33.26 33.85 30.91 31.46 60,347,372 -0.95(-2.95%)
Apr 02, 2020 31.09 33.67 30.41 32.42 77,246,440 +2.30(+7.65%)
Apr 01, 2020 29.58 31.05 29.16 30.12 44,907,488 -0.35(-1.16%)
Mar 31, 2020 30.77 31.66 29.99 30.47 51,680,096 +0.38(+1.25%)
Mar 30, 2020 29.07 30.61 28.78 30.09 57,113,808 +0.44(+1.49%)
Mar 27, 2020 29.79 30.24 29.05 29.65 64,251,552 -1.50(-4.82%)
Mar 26, 2020 30.09 31.74 29.47 31.15 58,254,832 +1.23(+4.10%)
Mar 25, 2020 29.30 30.97 28.23 29.92 70,506,856 +1.48(+5.22%)
Mar 24, 2020 27.62 29.02 26.75 28.44 77,030,288 +3.20(+12.69%)
Mar 23, 2020 26.10 26.24 24.16 25.24 70,955,216 -1.04(-3.94%)
Mar 20, 2020 27.96 28.23 25.33 26.27 95,376,448 -1.36(-4.91%)
Mar 19, 2020 27.07 28.01 25.96 27.63 61,566,152 +1.05(+3.96%)
Mar 18, 2020 27.72 29.46 25.06 26.58 67,264,208 -2.96(-10.02%)
Mar 17, 2020 28.25 30.00 27.44 29.54 51,334,904 +1.86(+6.73%)
Mar 16, 2020 27.60 30.40 26.68 27.68 60,953,876 -2.91(-9.52%)
Mar 13, 2020 32.11 32.21 28.09 30.59 99,559,784 +0.75(+2.53%)
Mar 12, 2020 32.02 32.62 29.69 29.84 81,695,240 -3.85(-11.43%)
Mar 11, 2020 34.02 34.89 33.50 33.69 64,802,396 -1.15(-3.29%)
Mar 10, 2020 37.05 37.12 33.26 34.83 75,226,960 +1.24(+3.70%)
Mar 09, 2020 33.47 35.77 32.74 33.59 90,814,464 -4.68(-12.22%)
Mar 06, 2020 39.19 39.33 37.88 38.27 69,338,360 -1.94(-4.83%)
Mar 05, 2020 40.46 40.68 39.35 40.21 50,812,880 -1.85(-4.41%)
Mar 04, 2020 41.91 42.11 41.02 42.06 30,001,380 +0.90(+2.18%)
Mar 03, 2020 43.29 43.45 40.91 41.17 63,016,872 -2.07(-4.79%)
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.