Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 52.51 53.41 52.30 53.34 31,966,118 +0.79(+1.50%)
Dec 28, 2012 53.16 53.28 52.53 52.54 21,636,674 -1.09(-2.03%)
Dec 27, 2012 53.75 53.87 52.95 53.63 23,092,188 -0.13(-0.24%)
Dec 26, 2012 53.85 54.14 53.45 53.76 17,390,504 +0.09(+0.17%)
Dec 24, 2012 53.80 53.92 53.59 53.67 10,341,217 -0.19(-0.36%)
Dec 21, 2012 54.13 54.71 53.72 53.86 53,550,960 -1.02(-1.87%)
Dec 20, 2012 54.57 54.92 54.32 54.88 25,571,902 +0.28(+0.51%)
Dec 19, 2012 55.29 55.33 54.57 54.60 24,442,718 -0.69(-1.25%)
Dec 18, 2012 54.80 55.41 54.68 55.30 24,935,216 +0.43(+0.78%)
Dec 17, 2012 54.56 54.92 54.40 54.87 25,383,532 +0.49(+0.90%)
Dec 14, 2012 54.34 54.61 54.29 54.38 21,643,048 -0.31(-0.56%)
Dec 13, 2012 55.05 55.23 54.50 54.69 19,904,044 -0.54(-0.97%)
Dec 12, 2012 55.01 55.80 54.90 55.23 23,855,400 +0.28(+0.52%)
Dec 11, 2012 54.71 55.26 54.58 54.95 20,462,920 +0.36(+0.66%)
Dec 10, 2012 54.69 54.92 54.48 54.59 18,704,912 -0.12(-0.21%)
Dec 07, 2012 54.44 54.73 54.19 54.71 17,182,258 +0.37(+0.68%)
Dec 06, 2012 54.19 54.37 53.87 54.34 19,559,390 +0.17(+0.31%)
Dec 05, 2012 53.88 54.50 53.78 54.17 20,597,216 +0.33(+0.62%)
Dec 04, 2012 53.95 54.32 53.84 53.84 19,402,274 -0.59(-1.08%)
Nov 30, 2012 54.38 54.58 54.23 54.42 25,141,354 +0.01(+0.02%)
Nov 29, 2012 54.56 54.76 54.11 54.41 18,753,080 +0.01(+0.02%)
Nov 28, 2012 53.43 54.45 53.27 54.40 25,848,086 +0.46(+0.86%)
Nov 27, 2012 54.58 54.67 53.87 53.93 19,178,278 -0.78(-1.43%)
Nov 26, 2012 54.53 54.72 54.35 54.72 26,599,002 -0.29(-0.53%)
Nov 23, 2012 54.49 55.01 54.34 55.01 19,323,044 +0.67(+1.23%)
Nov 21, 2012 54.22 54.35 54.01 54.34 22,526,564 +0.31(+0.58%)
Nov 20, 2012 54.03 54.26 53.58 54.03 16,662,277 -0.10(-0.19%)
Nov 19, 2012 53.97 54.46 53.77 54.13 20,910,100 +0.75(+1.41%)
Nov 16, 2012 53.19 53.54 52.52 53.38 28,189,772 +0.19(+0.36%)
Nov 15, 2012 53.16 53.45 52.71 53.19 22,321,012 +0.04(+0.08%)
Nov 14, 2012 53.56 53.79 53.03 53.14 23,522,854 -0.25(-0.46%)
Nov 13, 2012 53.56 54.33 53.37 53.39 19,857,382 -0.52(-0.97%)
Nov 12, 2012 53.88 54.14 53.69 53.92 14,583,011 +0.07(+0.13%)
Nov 09, 2012 53.48 54.30 53.48 53.85 21,713,480 +0.09(+0.16%)
Nov 08, 2012 54.50 54.60 53.74 53.76 22,257,872 -0.69(-1.26%)
Nov 07, 2012 55.72 55.72 54.15 54.45 31,425,040 -1.77(-3.14%)
Nov 06, 2012 55.69 56.48 55.61 56.21 19,599,684 +0.60(+1.08%)
Nov 05, 2012 55.25 55.72 55.04 55.61 18,289,222 +0.22(+0.40%)
Nov 02, 2012 56.30 56.41 55.26 55.39 20,770,380 -0.82(-1.45%)
Nov 01, 2012 55.38 56.25 55.35 56.21 25,712,244 +0.26(+0.47%)
Oct 31, 2012 55.86 56.09 55.29 55.94 24,198,672 +0.34(+0.61%)
Oct 26, 2012 55.57 55.60 55.60 55.60 18,876,910 +0.12(+0.21%)
Oct 25, 2012 55.61 55.72 55.03 55.49 16,928,018 +0.34(+0.61%)
Oct 24, 2012 55.51 55.60 55.08 55.15 18,468,540 -0.18(-0.33%)
Oct 23, 2012 55.92 56.07 55.23 55.34 22,955,242 -1.21(-2.14%)
Oct 19, 2012 57.42 57.48 56.30 56.54 25,960,816 -0.82(-1.42%)
Oct 18, 2012 57.05 57.42 57.05 57.36 19,255,986 +0.06(+0.10%)
Oct 17, 2012 56.83 57.40 56.83 57.30 17,534,154 +0.62(+1.09%)
Oct 16, 2012 56.38 56.75 56.33 56.69 14,780,465 +0.53(+0.95%)
Oct 15, 2012 56.05 56.26 55.56 56.15 17,358,592 +0.29(+0.53%)
Oct 12, 2012 56.15 56.28 55.54 55.86 16,205,927 -0.09(-0.15%)
Oct 11, 2012 56.19 56.38 55.94 55.94 15,955,946 +0.09(+0.15%)
Oct 10, 2012 56.33 56.46 55.64 55.86 24,988,114 -0.67(-1.19%)
Oct 09, 2012 56.96 57.29 56.52 56.53 22,488,418 -0.34(-0.59%)
Oct 08, 2012 56.54 56.99 56.48 56.87 14,284,709 +0.08(+0.14%)
Oct 05, 2012 56.81 57.07 56.59 56.79 16,118,040 +0.20(+0.36%)
Oct 04, 2012 56.50 56.79 56.40 56.59 18,753,404 +0.32(+0.57%)
Oct 03, 2012 56.24 56.33 55.94 56.27 16,831,326 -0.01(-0.02%)
Oct 02, 2012 56.53 56.56 56.01 56.28 14,921,669 -0.05(-0.09%)
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.