Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 48.58 49.20 48.51 49.18 32,998,064 +0.68(+1.41%)
Jun 29, 2011 48.26 48.65 47.88 48.50 31,273,536 +0.37(+0.78%)
Jun 28, 2011 47.48 48.14 47.37 48.12 30,481,542 +1.03(+2.19%)
Jun 27, 2011 46.46 47.43 46.37 47.09 34,101,248 +0.69(+1.48%)
Jun 24, 2011 47.47 47.52 46.40 46.40 60,054,288 -1.00(-2.12%)
Jun 23, 2011 47.59 47.59 46.67 47.40 49,699,820 -0.83(-1.73%)
Jun 22, 2011 48.44 48.75 48.09 48.24 30,798,476 -0.45(-0.93%)
Jun 21, 2011 48.49 49.02 48.35 48.69 29,614,466 +0.52(+1.08%)
Jun 20, 2011 48.03 48.27 48.01 48.17 26,204,360 +0.42(+0.87%)
Jun 17, 2011 48.26 48.32 47.56 47.76 42,141,964 -0.12(-0.25%)
Jun 16, 2011 47.50 48.05 47.34 47.88 31,503,290 +0.34(+0.71%)
Jun 15, 2011 48.06 48.28 47.36 47.54 35,929,816 -1.04(-2.14%)
Jun 14, 2011 48.38 48.84 48.31 48.58 27,208,800 +0.70(+1.45%)
Jun 13, 2011 48.35 48.71 47.65 47.88 29,543,184 -0.33(-0.69%)
Jun 10, 2011 48.92 48.92 48.18 48.21 31,388,856 -0.85(-1.72%)
Jun 09, 2011 49.10 49.36 48.93 49.06 29,229,950 +0.25(+0.52%)
Jun 08, 2011 48.72 49.48 48.66 48.81 38,996,176 +0.46(+0.95%)
Jun 07, 2011 48.72 49.00 48.33 48.35 26,830,602 -0.18(-0.36%)
Jun 06, 2011 48.91 49.07 48.40 48.52 26,417,988 -0.54(-1.10%)
Jun 03, 2011 48.49 49.43 48.46 49.06 28,595,090 -0.07(-0.14%)
May 24, 2011 48.98 49.63 48.92 49.13 26,287,560 +0.37(+0.77%)
May 23, 2011 48.48 48.96 48.39 48.75 26,972,008 -0.54(-1.10%)
May 20, 2011 49.54 49.71 48.89 49.30 31,451,102 -0.46(-0.92%)
May 19, 2011 49.72 49.91 49.16 49.76 25,217,842 +0.36(+0.72%)
May 18, 2011 48.88 49.72 48.61 49.40 29,662,858 +0.80(+1.65%)
May 17, 2011 48.34 48.82 48.11 48.59 29,919,118 +0.10(+0.21%)
May 16, 2011 48.48 49.11 48.42 48.49 27,201,864 -0.38(-0.78%)
May 13, 2011 49.13 49.42 48.48 48.87 29,192,670 -0.11(-0.22%)
May 12, 2011 48.72 49.31 48.00 48.98 36,118,152 -0.04(-0.09%)
May 11, 2011 49.86 49.97 48.61 49.02 40,041,208 -1.06(-2.11%)
May 10, 2011 49.93 50.33 49.58 50.08 29,464,980 +0.10(+0.19%)
May 09, 2011 49.88 50.31 49.37 49.99 30,391,438 +0.29(+0.59%)
May 06, 2011 50.04 50.54 49.19 49.69 43,824,896 +0.04(+0.08%)
May 05, 2011 50.19 50.47 49.03 49.65 45,785,408 -1.32(-2.58%)
May 04, 2011 51.19 51.44 50.42 50.97 38,074,152 -0.49(-0.95%)
May 03, 2011 52.03 52.15 51.10 51.45 30,616,378 -0.81(-1.55%)
May 02, 2011 52.15 52.32 51.96 52.26 31,038,656 -0.61(-1.15%)
Apr 29, 2011 52.54 52.88 52.30 52.87 28,877,618 +0.38(+0.73%)
Apr 28, 2011 52.30 52.58 52.00 52.49 31,133,194 -0.26(-0.50%)
Apr 27, 2011 52.57 52.82 51.85 52.75 29,607,942 +0.22(+0.41%)
Apr 26, 2011 51.94 52.57 51.84 52.53 29,798,888 +0.72(+1.39%)
Apr 25, 2011 51.90 51.96 51.61 51.81 16,398,538 -0.08(-0.16%)
Apr 21, 2011 51.54 51.94 51.42 51.90 21,323,176 +0.43(+0.83%)
Apr 20, 2011 51.11 51.49 51.00 51.47 25,751,820 +1.11(+2.21%)
Apr 19, 2011 49.86 50.47 49.86 50.36 21,269,692 +0.42(+0.84%)
Apr 18, 2011 49.94 50.48 49.54 49.94 25,158,152 -0.72(-1.41%)
Apr 15, 2011 50.36 50.76 50.09 50.65 28,345,708 +0.51(+1.02%)
Apr 14, 2011 49.50 50.38 49.50 50.14 26,163,476 +0.17(+0.34%)
Apr 13, 2011 50.23 50.45 49.61 49.97 24,094,690 -0.01(-0.02%)
Apr 12, 2011 50.62 50.63 49.68 49.99 34,554,636 -1.19(-2.32%)
Apr 11, 2011 51.65 51.77 50.95 51.18 21,694,260 -0.47(-0.92%)
Apr 08, 2011 51.68 51.81 51.30 51.65 26,543,778 +0.11(+0.22%)
Apr 07, 2011 51.18 51.55 51.03 51.54 26,677,526 +0.35(+0.68%)
Apr 06, 2011 51.52 51.61 51.06 51.19 22,204,284 -0.14(-0.28%)
Apr 05, 2011 50.89 51.64 50.81 51.33 28,522,266 +0.33(+0.65%)
Apr 04, 2011 50.63 51.04 50.52 51.00 21,798,538 +0.11(+0.22%)
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.