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 (%)
Jan 31, 2023 105.71 109.77 104.14 109.40 29,522,958 +2.31(+2.16%)
Jan 30, 2023 108.53 108.91 106.70 107.09 19,784,714 -1.93(-1.77%)
Jan 27, 2023 110.29 110.97 108.81 109.02 16,096,371 -2.03(-1.83%)
Jan 26, 2023 108.18 111.07 107.82 111.05 23,705,382 +4.29(+4.02%)
Jan 25, 2023 106.78 107.17 105.04 106.76 12,632,660 -0.57(-0.53%)
Jan 24, 2023 93.58 119.33 93.58 107.33 14,489,957 +0.99(+0.93%)
Jan 23, 2023 107.17 108.06 106.22 106.33 17,580,796 -0.56(-0.52%)
Jan 20, 2023 105.02 106.98 104.31 106.89 17,513,572 +1.91(+1.82%)
Jan 19, 2023 103.80 105.74 103.34 104.98 13,707,509 +0.67(+0.64%)
Jan 18, 2023 106.81 107.62 104.11 104.31 17,385,654 -2.19(-2.05%)
Jan 17, 2023 106.95 107.58 106.25 106.50 17,536,536 -0.21(-0.19%)
Jan 13, 2023 106.67 107.02 105.77 106.70 12,737,170 -0.07(-0.06%)
Jan 12, 2023 105.45 107.26 105.37 106.77 16,283,047 +1.75(+1.66%)
Jan 11, 2023 104.67 105.10 102.87 105.02 17,717,076 +1.21(+1.16%)
Jan 10, 2023 103.53 104.04 101.85 103.82 16,004,005 +1.53(+1.49%)
Jan 09, 2023 105.28 105.28 101.67 102.29 19,041,984 -1.94(-1.86%)
Jan 06, 2023 103.81 105.61 103.42 104.23 17,336,342 +1.25(+1.21%)
Jan 05, 2023 100.28 103.69 100.28 102.99 16,905,642 +2.25(+2.24%)
Jan 04, 2023 98.83 101.05 98.79 100.73 19,137,622 +0.29(+0.29%)
Jan 03, 2023 103.53 103.75 99.48 100.44 16,650,491 -3.57(-3.44%)
Dec 30, 2022 102.42 104.20 102.42 104.02 12,512,641 +1.04(+1.01%)
Dec 29, 2022 101.84 103.47 101.84 102.98 11,174,807 +0.77(+0.76%)
Dec 28, 2022 103.65 103.73 101.75 102.20 12,682,133 -1.71(-1.64%)
Dec 27, 2022 103.04 104.17 102.63 103.91 12,695,455 +1.42(+1.39%)
Dec 23, 2022 100.86 102.54 100.81 102.49 12,236,721 +2.64(+2.64%)
Dec 22, 2022 101.74 102.03 98.17 99.85 14,011,451 -2.06(-2.02%)
Dec 21, 2022 102.12 102.40 101.05 101.90 14,376,612 +1.29(+1.28%)
Dec 20, 2022 99.18 101.38 99.08 100.61 15,564,671 +1.43(+1.45%)
Dec 19, 2022 99.26 100.15 98.43 99.18 14,431,868 +0.44(+0.45%)
Dec 16, 2022 97.78 99.56 97.25 98.73 57,895,704 -0.70(-0.70%)
Dec 15, 2022 99.33 100.12 97.79 99.43 16,310,543 -0.96(-0.96%)
Dec 14, 2022 101.84 102.13 99.72 100.39 18,840,026 -0.74(-0.74%)
Dec 13, 2022 101.66 102.36 100.92 101.14 25,768,844 +1.09(+1.09%)
Dec 12, 2022 97.91 100.19 97.68 100.05 21,641,292 +2.40(+2.46%)
Dec 09, 2022 98.63 99.91 97.41 97.64 22,585,188 -0.83(-0.84%)
Dec 08, 2022 100.22 100.71 97.80 98.47 22,400,800 +0.73(+0.74%)
Dec 07, 2022 97.87 98.88 96.54 97.74 21,980,616 -0.22(-0.22%)
Dec 06, 2022 99.87 100.94 97.27 97.96 22,786,596 -2.80(-2.78%)
Dec 05, 2022 104.39 105.02 99.90 100.76 20,447,444 -2.84(-2.74%)
Dec 02, 2022 103.27 105.34 102.98 103.60 16,169,769 -0.89(-0.85%)
Dec 01, 2022 105.28 105.68 103.90 104.49 15,263,941 -0.51(-0.48%)
Nov 30, 2022 105.19 105.52 103.53 105.00 24,552,880 +0.75(+0.72%)
Nov 29, 2022 104.31 105.43 103.54 104.24 15,319,193 +0.69(+0.67%)
Nov 28, 2022 104.36 105.11 103.37 103.55 24,406,216 -3.21(-3.00%)
Nov 25, 2022 107.39 108.08 106.62 106.76 7,567,246 -0.38(-0.35%)
Nov 23, 2022 105.92 107.46 105.71 107.14 12,244,383 -0.54(-0.50%)
Nov 22, 2022 105.82 107.95 105.08 107.67 18,781,478 +3.03(+2.89%)
Nov 21, 2022 103.72 104.87 101.36 104.65 22,234,200 -1.05(-0.99%)
Nov 18, 2022 104.58 106.07 103.36 105.69 16,346,940 -0.92(-0.87%)
Nov 17, 2022 104.95 106.75 104.44 106.62 13,180,320 +0.14(+0.13%)
Nov 16, 2022 106.98 107.75 105.49 106.48 14,409,701 -1.15(-1.07%)
Nov 15, 2022 107.32 108.00 106.44 107.63 20,548,826 +0.72(+0.67%)
Nov 14, 2022 106.21 108.11 106.08 106.91 22,160,276 +0.31(+0.29%)
Nov 11, 2022 105.32 107.11 105.23 106.60 22,027,970 +3.23(+3.12%)
Nov 10, 2022 103.08 103.56 100.63 103.37 21,518,566 +1.50(+1.47%)
Nov 09, 2022 105.80 105.97 101.57 101.88 20,858,540 -4.77(-4.47%)
Nov 08, 2022 106.16 107.27 105.33 106.65 15,665,454 +0.34(+0.32%)
Nov 07, 2022 105.16 106.64 104.90 106.31 17,091,236 +1.24(+1.18%)
Nov 04, 2022 105.71 106.18 103.65 105.06 18,751,304 +1.13(+1.09%)
Nov 03, 2022 101.58 104.61 101.32 103.93 18,278,504 +1.39(+1.36%)
Nov 02, 2022 104.38 104.87 102.26 102.54 22,083,546 -2.15(-2.06%)
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.