Exxon Mobil (NY: XOM )

116.00 +1.42 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 36.67 37.38 36.30 37.20 31,637,092 +0.35(+0.95%)
May 28, 2020 37.99 38.01 36.76 36.85 24,076,464 -0.98(-2.59%)
May 27, 2020 38.18 38.57 37.15 37.83 25,400,196 +0.27(+0.72%)
May 26, 2020 37.43 37.88 37.20 37.56 24,874,704 +1.07(+2.94%)
May 22, 2020 36.20 36.55 35.55 36.49 18,829,094 +0.03(+0.09%)
May 21, 2020 37.18 37.47 36.32 36.46 23,372,820 -0.66(-1.79%)
May 20, 2020 36.51 37.29 36.47 37.12 23,647,816 +1.17(+3.25%)
May 19, 2020 37.27 38.15 35.94 35.95 26,601,956 -1.15(-3.09%)
May 18, 2020 36.33 37.29 36.05 37.10 39,157,188 +2.73(+7.95%)
May 15, 2020 34.68 35.19 34.24 34.37 27,432,004 -0.25(-0.71%)
May 14, 2020 33.60 34.82 32.89 34.61 30,373,456 +0.30(+0.88%)
May 13, 2020 35.79 35.90 34.04 34.31 37,617,200 -1.79(-4.96%)
May 12, 2020 37.16 37.37 36.10 36.10 31,073,864 -0.61(-1.67%)
May 11, 2020 37.01 37.08 36.53 36.71 27,707,718 -0.35(-0.95%)
May 08, 2020 36.37 37.10 36.10 37.07 24,915,530 +1.56(+4.38%)
May 07, 2020 36.09 36.34 35.29 35.51 27,597,132 +0.20(+0.57%)
May 06, 2020 36.06 36.34 35.24 35.31 28,227,268 -0.67(-1.87%)
May 05, 2020 37.13 37.85 35.85 35.98 36,445,920 -0.04(-0.11%)
May 04, 2020 34.12 36.07 33.89 36.02 34,212,284 +1.40(+4.03%)
May 01, 2020 36.63 37.24 34.51 34.63 44,102,480 -2.67(-7.17%)
Apr 30, 2020 38.27 38.27 36.74 37.30 46,151,752 -0.79(-2.09%)
Apr 29, 2020 37.13 38.21 37.05 38.09 36,725,572 +2.00(+5.54%)
Apr 28, 2020 35.61 36.43 35.41 36.10 33,052,930 +0.83(+2.34%)
Apr 27, 2020 34.99 35.57 33.90 35.27 35,206,684 +0.17(+0.48%)
Apr 24, 2020 35.64 36.03 34.62 35.10 35,714,996 +0.22(+0.64%)
Apr 23, 2020 34.62 35.85 34.36 34.88 43,928,100 +1.06(+3.13%)
Apr 22, 2020 34.19 34.46 33.60 33.82 33,738,148 +0.94(+2.86%)
Apr 21, 2020 32.43 33.82 31.81 32.88 55,279,632 -0.18(-0.53%)
Apr 20, 2020 32.71 34.31 32.54 33.05 48,894,096 -1.64(-4.72%)
Apr 17, 2020 32.01 34.77 32.00 34.69 50,867,240 +3.27(+10.40%)
Apr 16, 2020 32.49 32.49 31.25 31.42 38,468,176 -1.07(-3.29%)
Apr 15, 2020 32.96 32.96 31.61 32.49 41,255,252 -1.57(-4.60%)
Apr 14, 2020 34.51 35.12 33.64 34.06 38,322,032 -0.26(-0.77%)
Apr 13, 2020 35.68 35.87 33.69 34.32 36,906,772 -0.30(-0.86%)
Apr 09, 2020 36.49 37.49 33.50 34.62 75,010,584 -0.58(-1.64%)
Apr 08, 2020 33.67 35.35 33.29 35.20 41,484,804 +2.09(+6.33%)
Apr 07, 2020 34.43 34.76 33.04 33.10 60,925,896 +0.62(+1.90%)
Apr 06, 2020 32.01 32.77 31.49 32.48 51,437,084 +1.01(+3.21%)
Apr 03, 2020 33.27 33.86 30.92 31.47 60,331,396 -0.96(-2.95%)
Apr 02, 2020 31.10 33.68 30.42 32.43 77,225,992 +2.30(+7.65%)
Apr 01, 2020 29.59 31.06 29.17 30.12 44,895,600 -0.35(-1.16%)
Mar 31, 2020 30.77 31.66 30.00 30.48 51,666,416 +0.38(+1.25%)
Mar 30, 2020 29.08 30.62 28.78 30.10 57,098,688 +0.44(+1.49%)
Mar 27, 2020 29.80 30.24 29.06 29.66 64,234,540 -1.50(-4.82%)
Mar 26, 2020 30.10 31.75 29.47 31.16 58,239,412 +1.23(+4.10%)
Mar 25, 2020 29.31 30.97 28.24 29.93 70,488,192 +1.48(+5.22%)
Mar 24, 2020 27.63 29.03 26.75 28.45 77,009,896 +3.20(+12.69%)
Mar 23, 2020 26.11 26.25 24.17 25.24 70,936,432 -1.04(-3.94%)
Mar 20, 2020 27.96 28.24 25.33 26.28 95,351,200 -1.36(-4.91%)
Mar 19, 2020 27.07 28.01 25.97 27.64 61,549,852 +1.05(+3.96%)
Mar 18, 2020 27.73 29.47 25.07 26.58 67,246,400 -2.96(-10.02%)
Mar 17, 2020 28.26 30.00 27.45 29.55 51,321,312 +1.86(+6.73%)
Mar 16, 2020 27.61 30.40 26.69 27.68 60,937,740 -2.91(-9.52%)
Mar 13, 2020 32.11 32.22 28.09 30.60 99,533,424 +0.75(+2.53%)
Mar 12, 2020 32.03 32.63 29.70 29.84 81,673,608 -3.85(-11.43%)
Mar 11, 2020 34.02 34.90 33.51 33.70 64,785,240 -1.15(-3.29%)
Mar 10, 2020 37.06 37.13 33.27 34.84 75,207,040 +1.24(+3.70%)
Mar 09, 2020 33.48 35.77 32.75 33.60 90,790,424 -4.68(-12.23%)
Mar 06, 2020 39.20 39.34 37.89 38.28 69,320,008 -1.94(-4.83%)
Mar 05, 2020 40.47 40.69 39.36 40.22 50,799,428 -1.85(-4.41%)
Mar 04, 2020 41.92 42.12 41.03 42.08 29,993,438 +0.90(+2.18%)
Mar 03, 2020 43.30 43.46 40.92 41.18 63,000,192 -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.