Exxon Mobil (NY: XOM )

115.27 -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.91 33.98 33.29 33.35 30,266,542 -0.60(-1.77%)
Aug 28, 2020 33.24 34.14 33.17 33.95 40,122,732 +0.79(+2.39%)
Aug 27, 2020 33.37 33.62 32.80 33.16 38,381,104 -0.23(-0.67%)
Aug 26, 2020 33.91 34.07 33.37 33.38 32,098,892 -0.73(-2.13%)
Aug 25, 2020 34.76 35.09 33.96 34.11 37,474,252 -1.12(-3.17%)
Aug 24, 2020 34.44 35.47 34.28 35.23 21,755,934 +1.01(+2.95%)
Aug 21, 2020 34.46 34.49 33.97 34.22 30,583,382 -0.26(-0.75%)
Aug 20, 2020 34.78 34.94 34.46 34.48 18,782,358 -0.53(-1.52%)
Aug 19, 2020 35.34 35.59 34.93 35.01 17,337,232 -0.39(-1.11%)
Aug 18, 2020 35.54 36.04 35.29 35.40 15,594,063 -0.18(-0.49%)
Aug 17, 2020 36.02 36.02 35.44 35.58 18,634,560 -0.47(-1.30%)
Aug 14, 2020 35.54 36.11 35.39 36.04 16,294,549 +0.16(+0.44%)
Aug 13, 2020 36.29 36.60 35.81 35.89 20,767,048 -0.90(-2.45%)
Aug 12, 2020 37.10 37.50 36.40 36.79 26,973,604 -0.01(-0.02%)
Aug 11, 2020 37.23 37.98 36.60 36.80 35,402,868 +0.38(+1.03%)
Aug 10, 2020 35.99 36.49 35.67 36.42 29,781,242 +0.88(+2.46%)
Aug 07, 2020 35.37 35.61 35.03 35.54 22,925,164 -0.16(-0.46%)
Aug 06, 2020 35.51 35.92 35.39 35.71 17,636,704 -0.17(-0.48%)
Aug 05, 2020 36.12 36.26 35.62 35.88 21,310,892 +0.31(+0.87%)
Aug 04, 2020 34.64 35.67 34.56 35.57 21,657,316 +1.00(+2.89%)
Aug 03, 2020 34.41 34.77 33.93 34.57 28,154,208 +0.14(+0.40%)
Jul 31, 2020 33.68 34.50 33.47 34.43 39,259,464 +0.17(+0.50%)
Jul 30, 2020 35.29 35.33 34.23 34.26 36,523,964 -1.77(-4.91%)
Jul 29, 2020 35.76 36.08 35.46 36.03 17,278,904 +0.39(+1.10%)
Jul 28, 2020 35.93 36.21 35.56 35.63 23,450,870 -0.43(-1.18%)
Jul 27, 2020 35.37 36.08 35.16 36.06 22,662,984 +0.52(+1.47%)
Jul 24, 2020 35.90 36.35 35.34 35.54 20,062,132 -0.22(-0.62%)
Jul 23, 2020 35.51 35.85 35.20 35.76 21,917,806 +0.07(+0.21%)
Jul 22, 2020 36.12 36.12 35.49 35.68 26,080,206 -0.85(-2.33%)
Jul 21, 2020 35.31 36.98 35.27 36.53 35,229,440 +1.76(+5.06%)
Jul 20, 2020 35.36 35.60 34.75 34.77 22,661,042 -0.83(-2.34%)
Jul 17, 2020 36.27 36.56 35.50 35.61 21,956,114 -0.62(-1.72%)
Jul 16, 2020 36.26 36.66 35.83 36.23 17,931,912 -0.29(-0.78%)
Jul 15, 2020 36.84 36.89 36.17 36.52 21,179,644 +0.46(+1.27%)
Jul 14, 2020 34.80 36.16 34.58 36.06 26,138,474 +1.15(+3.31%)
Jul 13, 2020 35.17 35.42 34.55 34.91 24,473,980 +0.01(+0.02%)
Jul 10, 2020 33.65 34.95 33.63 34.90 23,161,042 +1.06(+3.12%)
Jul 09, 2020 35.10 35.27 33.78 33.84 31,608,004 -1.47(-4.17%)
Jul 08, 2020 35.31 35.94 35.05 35.31 22,345,078 -0.07(-0.19%)
Jul 07, 2020 35.92 36.00 35.27 35.38 21,267,236 -0.94(-2.59%)
Jul 06, 2020 36.55 36.89 35.87 36.32 27,717,354 +0.25(+0.70%)
Jul 02, 2020 36.51 36.97 35.94 36.07 22,263,488 +0.30(+0.85%)
Jul 01, 2020 36.40 37.13 35.73 35.76 21,124,142 -0.83(-2.26%)
Jun 30, 2020 35.54 36.80 35.31 36.59 27,068,358 +0.33(+0.90%)
Jun 29, 2020 35.85 36.48 35.63 36.26 20,835,476 +0.57(+1.60%)
Jun 26, 2020 36.72 36.77 35.59 35.69 38,520,668 -1.27(-3.43%)
Jun 25, 2020 36.04 37.02 35.75 36.96 23,650,148 +0.55(+1.51%)
Jun 24, 2020 37.56 37.61 36.21 36.41 33,748,248 -1.80(-4.71%)
Jun 23, 2020 38.37 38.64 38.05 38.21 23,114,962 +0.23(+0.60%)
Jun 22, 2020 37.38 38.00 37.15 37.98 21,433,516 +0.36(+0.96%)
Jun 19, 2020 39.45 39.49 37.62 37.62 59,763,528 -0.77(-2.00%)
Jun 18, 2020 37.73 38.73 37.45 38.39 26,222,770 +0.24(+0.62%)
Jun 17, 2020 39.27 39.38 38.13 38.15 23,541,564 -1.28(-3.26%)
Jun 16, 2020 40.56 40.71 38.65 39.44 32,009,614 +0.87(+2.25%)
Jun 15, 2020 37.11 39.08 36.62 38.57 34,121,696 -0.02(-0.06%)
Jun 12, 2020 39.31 39.78 37.56 38.60 37,860,212 +0.81(+2.14%)
Jun 11, 2020 38.89 39.96 37.72 37.79 47,868,612 -3.66(-8.83%)
Jun 10, 2020 43.77 43.77 41.40 41.44 38,054,888 -2.35(-5.36%)
Jun 09, 2020 43.27 44.16 42.92 43.79 33,332,158 -1.00(-2.23%)
Jun 08, 2020 44.77 45.30 43.74 44.79 41,014,924 +1.36(+3.13%)
Jun 05, 2020 42.26 43.73 42.22 43.43 50,510,552 +3.26(+8.11%)
Jun 04, 2020 39.99 40.22 39.41 40.17 22,887,630 -0.11(-0.28%)
Jun 03, 2020 39.27 40.42 39.23 40.29 28,604,906 +1.58(+4.08%)
Jun 02, 2020 38.34 38.82 38.25 38.71 27,272,454 +0.84(+2.23%)
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.