Exxon Mobil (NY: XOM )

116.24 +1.66 (+1.45%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 102.84 103.37 102.35 102.77 14,152,293 +0.53(+0.52%)
Jun 29, 2023 101.25 102.28 100.74 102.25 11,858,204 +1.25(+1.23%)
Jun 28, 2023 99.96 101.40 98.89 101.00 13,653,358 +0.81(+0.81%)
Jun 27, 2023 99.70 100.25 98.96 100.19 13,802,899 +0.25(+0.25%)
Jun 26, 2023 97.94 100.53 97.94 99.94 14,904,930 +1.81(+1.85%)
Jun 23, 2023 98.31 98.53 97.38 98.13 18,714,614 -0.86(-0.87%)
Jun 22, 2023 98.55 99.55 98.37 98.99 12,998,802 -0.55(-0.55%)
Jun 21, 2023 98.22 100.26 98.06 99.54 13,862,115 +1.10(+1.12%)
Jun 20, 2023 100.31 100.40 97.86 98.43 18,278,992 -2.31(-2.29%)
Jun 16, 2023 101.92 102.31 100.58 100.74 45,007,184 -0.73(-0.72%)
Jun 15, 2023 101.10 102.56 101.04 101.47 16,930,342 +0.70(+0.69%)
Jun 14, 2023 102.97 103.60 100.03 100.77 17,367,434 -1.23(-1.20%)
Jun 13, 2023 102.90 103.82 101.84 102.00 14,122,527 +0.02(+0.02%)
Jun 12, 2023 101.39 102.59 101.15 101.98 14,728,535 -0.93(-0.90%)
Jun 09, 2023 103.93 104.08 102.69 102.91 12,786,096 -0.77(-0.74%)
Jun 08, 2023 104.23 104.59 101.48 103.67 14,106,241 -0.33(-0.31%)
Jun 07, 2023 102.33 104.35 102.28 104.00 16,952,158 +2.28(+2.24%)
Jun 06, 2023 99.80 101.83 99.64 101.72 12,738,611 +0.82(+0.82%)
Jun 05, 2023 102.56 102.81 100.70 100.90 12,778,577 -0.45(-0.45%)
Jun 02, 2023 100.77 101.70 100.17 101.35 14,726,623 +2.30(+2.32%)
Jun 01, 2023 97.50 101.17 97.03 99.05 14,141,372 +1.13(+1.15%)
May 31, 2023 98.02 98.74 97.49 97.92 26,005,390 -1.78(-1.79%)
May 30, 2023 98.98 99.78 98.33 99.70 12,463,811 -0.89(-0.89%)
May 26, 2023 102.03 102.49 100.46 100.59 12,909,022 -0.66(-0.65%)
May 25, 2023 101.52 101.99 100.34 101.25 14,943,267 -1.85(-1.79%)
May 24, 2023 102.90 103.98 102.28 103.10 17,050,868 +1.14(+1.12%)
May 23, 2023 101.57 103.70 101.34 101.96 15,018,645 +1.37(+1.36%)
May 22, 2023 101.42 102.57 100.50 100.59 13,440,842 -1.24(-1.21%)
May 19, 2023 102.12 102.58 101.40 101.83 13,941,412 +0.47(+0.46%)
May 18, 2023 100.19 101.49 99.78 101.36 12,526,635 +0.91(+0.91%)
May 17, 2023 99.08 100.84 98.56 100.45 14,676,434 +2.20(+2.24%)
May 16, 2023 100.26 100.44 97.76 98.24 15,441,619 -2.44(-2.43%)
May 15, 2023 101.11 101.50 100.22 100.69 14,989,914 +0.19(+0.19%)
May 12, 2023 101.00 101.66 99.54 100.49 13,402,495 -0.01(-0.01%)
May 11, 2023 101.17 101.48 99.69 100.50 18,065,168 -1.85(-1.81%)
May 10, 2023 104.26 104.51 101.38 102.36 15,667,570 -1.33(-1.28%)
May 09, 2023 102.93 104.72 102.80 103.69 11,968,194 +0.03(+0.03%)
May 08, 2023 104.98 105.42 103.59 103.66 11,774,587 +0.41(+0.40%)
May 05, 2023 103.12 103.96 102.16 103.25 15,755,577 +2.51(+2.49%)
May 04, 2023 102.51 103.31 100.62 100.74 18,076,588 -1.80(-1.75%)
May 03, 2023 103.63 104.32 102.37 102.54 17,061,924 -2.06(-1.97%)
May 02, 2023 108.25 108.25 103.83 104.60 25,600,316 -4.34(-3.99%)
May 01, 2023 110.19 111.44 108.73 108.94 18,264,280 -3.49(-3.10%)
Apr 28, 2023 111.39 113.93 110.99 112.43 26,392,224 +1.43(+1.29%)
Apr 27, 2023 109.84 111.16 109.14 110.99 17,121,214 +1.31(+1.20%)
Apr 26, 2023 110.23 111.24 108.95 109.68 16,945,300 -1.02(-0.92%)
Apr 25, 2023 111.68 111.86 109.85 110.70 12,848,039 -1.60(-1.42%)
Apr 24, 2023 110.13 112.94 110.09 112.29 16,662,536 +2.08(+1.89%)
Apr 21, 2023 110.67 111.04 109.50 110.21 15,068,358 +0.35(+0.32%)
Apr 20, 2023 109.38 109.90 107.57 109.86 17,932,554 -0.88(-0.80%)
Apr 19, 2023 110.28 111.06 109.98 110.75 11,242,822 -0.35(-0.32%)
Apr 18, 2023 108.67 111.35 108.59 111.10 18,351,586 +2.13(+1.95%)
Apr 17, 2023 109.72 110.69 108.70 108.97 13,941,260 -1.28(-1.16%)
Apr 14, 2023 110.11 110.83 109.37 110.25 12,137,380 +0.27(+0.24%)
Apr 13, 2023 108.87 110.10 108.43 109.98 13,075,296 +0.51(+0.47%)
Apr 12, 2023 110.36 110.76 109.19 109.47 11,493,877 -0.11(-0.10%)
Apr 11, 2023 109.22 110.39 108.66 109.59 12,376,176 +0.77(+0.71%)
Apr 10, 2023 109.04 110.37 108.46 108.82 13,690,579 -0.48(-0.44%)
Apr 06, 2023 111.02 111.32 109.03 109.30 16,607,976 -1.84(-1.66%)
Apr 05, 2023 109.59 111.15 108.60 111.14 17,654,122 +1.87(+1.71%)
Apr 04, 2023 110.45 110.87 108.46 109.27 17,223,290 -1.05(-0.96%)
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.