Exxon Mobil (NY: XOM )

114.77 -1.23 (-1.06%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 43.02 43.23 42.94 43.00 25,972,414 -0.14(-0.33%)
Dec 30, 2010 43.10 43.23 42.96 43.14 18,348,576 -0.01(-0.01%)
Dec 29, 2010 43.17 43.34 43.13 43.15 20,061,530 -0.03(-0.07%)
Dec 28, 2010 43.05 43.26 42.91 43.18 24,527,632 +0.24(+0.56%)
Dec 27, 2010 42.82 43.11 42.82 42.94 16,591,629 -0.11(-0.26%)
Dec 23, 2010 42.89 43.05 42.83 43.05 19,371,070 +0.24(+0.55%)
Dec 22, 2010 42.89 42.93 42.72 42.81 24,838,004 +0.05(+0.11%)
Dec 21, 2010 42.59 42.91 42.48 42.76 37,025,040 +0.29(+0.69%)
Dec 20, 2010 42.48 42.64 42.27 42.47 27,262,764 +0.03(+0.07%)
Dec 17, 2010 42.41 42.57 42.21 42.44 62,511,180 -0.03(-0.07%)
Dec 16, 2010 42.29 42.54 42.09 42.47 31,482,120 +0.22(+0.51%)
Dec 15, 2010 42.26 42.52 42.22 42.25 35,652,036 -0.19(-0.46%)
Dec 14, 2010 42.48 42.64 42.30 42.45 35,076,904 -0.11(-0.25%)
Dec 13, 2010 42.58 42.78 42.38 42.55 36,002,712 +0.11(+0.25%)
Dec 10, 2010 42.45 42.45 42.12 42.45 30,097,366 +0.11(+0.25%)
Dec 09, 2010 42.37 42.42 41.95 42.34 30,560,052 +0.09(+0.21%)
Dec 08, 2010 42.26 42.47 42.04 42.25 38,528,432 +0.23(+0.55%)
Dec 07, 2010 42.29 42.45 42.00 42.02 40,295,056 +0.09(+0.21%)
Dec 06, 2010 41.87 42.11 41.79 41.94 27,182,516 +0.07(+0.17%)
Dec 03, 2010 41.76 41.93 41.69 41.87 33,089,638 -0.17(-0.41%)
Dec 02, 2010 41.87 42.14 41.72 42.04 36,182,028 +0.09(+0.21%)
Dec 01, 2010 41.39 42.08 41.39 41.95 45,186,936 +1.04(+2.54%)
Nov 30, 2010 40.31 41.02 40.18 40.91 46,788,052 +0.06(+0.16%)
Nov 29, 2010 40.49 40.95 40.17 40.84 34,045,328 +0.13(+0.32%)
Nov 26, 2010 40.75 40.83 40.52 40.71 12,455,449 -0.38(-0.93%)
Nov 24, 2010 40.72 41.09 41.09 41.09 32,905,728 +0.53(+1.30%)
Nov 23, 2010 40.46 40.67 40.18 40.57 38,539,964 -0.71(-1.72%)
Nov 22, 2010 41.22 41.34 40.45 41.28 31,906,348 -0.21(-0.50%)
Nov 19, 2010 41.28 41.51 40.79 41.48 41,008,972 +0.14(+0.33%)
Nov 18, 2010 40.96 41.39 40.95 41.35 31,157,384 +0.76(+1.88%)
Nov 17, 2010 40.48 40.80 40.32 40.58 29,709,844 +0.04(+0.10%)
Nov 16, 2010 40.94 41.06 40.32 40.54 46,920,996 -1.15(-2.75%)
Nov 15, 2010 41.76 41.88 41.42 41.69 31,917,196 -0.06(-0.14%)
Nov 12, 2010 41.98 41.99 41.42 41.75 41,828,108 -0.49(-1.17%)
Nov 11, 2010 41.75 42.28 41.59 42.24 40,452,140 +0.39(+0.94%)
Nov 10, 2010 41.73 41.85 41.25 41.85 43,330,284 +0.31(+0.75%)
Nov 09, 2010 41.34 41.82 41.23 41.54 57,700,408 +0.84(+2.05%)
Nov 08, 2010 40.61 41.15 40.59 40.70 40,433,872 -0.20(-0.50%)
Nov 05, 2010 40.58 40.91 40.55 40.91 45,403,056 +0.36(+0.89%)
Nov 04, 2010 39.97 40.67 39.91 40.54 53,428,420 +0.82(+2.07%)
Nov 03, 2010 39.87 39.89 39.34 39.72 45,436,676 +0.08(+0.19%)
Nov 02, 2010 39.34 39.88 39.27 39.64 44,748,328 +0.52(+1.33%)
Nov 01, 2010 38.99 39.27 38.94 39.12 38,281,684 +0.27(+0.69%)
Oct 29, 2010 38.63 38.89 38.56 38.85 32,977,656 +0.16(+0.41%)
Oct 28, 2010 38.82 38.98 38.60 38.70 35,012,852 +0.32(+0.84%)
Oct 27, 2010 38.54 38.56 38.03 38.37 39,969,148 -0.31(-0.80%)
Oct 25, 2010 38.97 39.04 38.66 38.68 28,254,920 -0.08(-0.21%)
Oct 22, 2010 38.87 38.89 38.64 38.77 22,816,610 +0.01(+0.03%)
Oct 21, 2010 38.74 39.04 38.36 38.75 36,391,996 +0.18(+0.47%)
Oct 20, 2010 38.26 38.80 38.19 38.57 35,153,912 +0.52(+1.37%)
Oct 19, 2010 38.33 38.59 37.74 38.05 43,410,588 -0.68(-1.75%)
Oct 18, 2010 38.09 38.88 38.00 38.73 38,485,916 +0.64(+1.67%)
Oct 15, 2010 38.36 38.36 37.88 38.09 43,646,788 -0.06(-0.17%)
Oct 14, 2010 38.01 38.25 37.91 38.16 30,438,164 +0.15(+0.40%)
Oct 13, 2010 37.89 38.15 37.73 38.01 38,608,068 +0.20(+0.53%)
Oct 12, 2010 37.58 37.92 37.36 37.81 35,480,116 +0.09(+0.23%)
Oct 11, 2010 37.61 37.87 37.58 37.72 23,709,274 +0.10(+0.26%)
Oct 08, 2010 37.62 37.71 37.18 37.62 38,296,992 +0.31(+0.83%)
Oct 07, 2010 37.38 37.40 37.03 37.31 14,631 -0.05(-0.14%)
Oct 06, 2010 36.92 37.36 36.92 37.36 37,045,944 +0.40(+1.07%)
Oct 05, 2010 36.58 37.05 36.48 36.97 49,505 +0.63(+1.72%)
Oct 04, 2010 36.53 36.66 36.14 36.34 28,924,036 -0.20(-0.56%)
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.