Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 99.45 99.66 98.70 99.06 17,911,358 -0.21(-0.21%)
Dec 28, 2023 100.46 100.67 99.21 99.27 16,472,862 -1.46(-1.45%)
Dec 27, 2023 101.10 101.61 100.40 100.72 14,689,372 -0.47(-0.47%)
Dec 26, 2023 101.79 102.08 101.17 101.20 18,043,976 +0.23(+0.22%)
Dec 22, 2023 101.37 101.99 100.88 100.97 13,048,107 +0.18(+0.18%)
Dec 21, 2023 100.54 101.07 99.88 100.79 19,371,454 +0.46(+0.45%)
Dec 20, 2023 102.55 102.98 100.19 100.34 21,080,374 -1.70(-1.67%)
Dec 19, 2023 101.06 102.24 100.85 102.04 19,068,604 +1.33(+1.32%)
Dec 18, 2023 101.19 102.16 100.58 100.71 21,804,442 +0.74(+0.74%)
Dec 15, 2023 99.66 100.07 99.39 99.97 61,362,832 -0.67(-0.67%)
Dec 14, 2023 98.93 101.19 98.80 100.64 26,403,178 +2.64(+2.69%)
Dec 13, 2023 97.14 98.12 96.76 98.01 21,034,220 +0.86(+0.89%)
Dec 12, 2023 97.77 97.77 96.58 97.15 26,354,484 -1.56(-1.58%)
Dec 11, 2023 98.88 98.94 97.67 98.70 22,453,094 +0.07(+0.07%)
Dec 08, 2023 98.11 98.87 97.84 98.63 22,280,114 +1.12(+1.15%)
Dec 07, 2023 98.94 99.91 97.19 97.51 30,263,328 -0.68(-0.70%)
Dec 06, 2023 99.08 99.79 97.43 98.20 31,436,022 -1.32(-1.32%)
Dec 05, 2023 101.33 101.40 99.37 99.52 22,439,880 -1.97(-1.94%)
Dec 04, 2023 101.19 102.41 100.66 101.49 21,721,582 -0.56(-0.54%)
Dec 01, 2023 101.56 103.26 101.28 102.04 18,011,134 +0.25(+0.24%)
Nov 30, 2023 102.16 103.52 100.87 101.79 29,518,768 +0.40(+0.39%)
Nov 29, 2023 103.31 103.62 100.70 101.40 27,045,574 -1.55(-1.50%)
Nov 28, 2023 103.28 103.94 102.92 102.94 20,811,898 -0.06(-0.06%)
Nov 27, 2023 103.14 103.44 102.23 103.00 18,179,002 -0.60(-0.58%)
Nov 24, 2023 103.06 104.49 102.95 103.61 9,568,915 +0.55(+0.54%)
Nov 22, 2023 101.64 103.16 101.00 103.05 19,298,592 -0.45(-0.43%)
Nov 21, 2023 103.25 103.73 102.27 103.50 15,162,076 -0.04(-0.04%)
Nov 20, 2023 104.41 104.91 103.47 103.54 17,621,208 -0.46(-0.44%)
Nov 17, 2023 102.11 104.46 101.80 103.99 23,205,514 +2.48(+2.44%)
Nov 16, 2023 101.95 102.32 100.22 101.52 22,666,068 -1.19(-1.16%)
Nov 15, 2023 103.00 104.18 102.55 102.70 20,318,518 -0.62(-0.60%)
Nov 14, 2023 103.34 103.85 102.91 103.33 18,425,112 +0.40(+0.39%)
Nov 13, 2023 102.16 103.22 101.92 102.93 15,581,189 +1.07(+1.05%)
Nov 10, 2023 102.04 102.51 101.03 101.86 18,161,638 +0.78(+0.77%)
Nov 09, 2023 101.78 102.08 100.98 101.09 18,715,706 +0.03(+0.03%)
Nov 08, 2023 101.84 102.99 101.02 101.06 19,528,262 -1.26(-1.23%)
Nov 07, 2023 102.57 102.95 101.41 102.31 20,626,882 -1.63(-1.57%)
Nov 06, 2023 106.20 106.30 103.85 103.94 19,439,248 -1.88(-1.77%)
Nov 03, 2023 106.43 106.80 104.60 105.82 31,121,540 -1.31(-1.22%)
Nov 02, 2023 103.95 107.20 103.58 107.13 25,676,262 +3.41(+3.28%)
Nov 01, 2023 104.59 105.22 103.54 103.72 29,710,588 -0.21(-0.20%)
Oct 31, 2023 103.66 104.23 102.64 103.92 22,597,668 -0.03(-0.03%)
Oct 30, 2023 103.82 104.48 103.30 103.95 19,718,698 +0.32(+0.31%)
Oct 27, 2023 106.91 107.86 103.05 103.63 23,519,752 -2.01(-1.91%)
Oct 26, 2023 105.50 106.37 104.56 105.64 19,094,616 -0.97(-0.91%)
Oct 25, 2023 106.55 107.51 106.16 106.61 22,461,494 +0.20(+0.18%)
Oct 24, 2023 107.70 107.82 106.15 106.42 17,095,022 -1.04(-0.97%)
Oct 23, 2023 108.62 108.94 106.70 107.46 18,510,988 -1.60(-1.47%)
Oct 20, 2023 110.87 111.26 108.78 109.06 22,861,028 -1.91(-1.72%)
Oct 19, 2023 110.67 111.89 109.30 110.97 21,358,500 +0.07(+0.06%)
Oct 18, 2023 109.79 111.33 109.67 110.90 23,811,010 +1.53(+1.40%)
Oct 17, 2023 107.73 109.77 107.69 109.36 20,135,066 +1.41(+1.31%)
Oct 16, 2023 108.49 108.67 107.14 107.95 18,791,116 +0.08(+0.07%)
Oct 13, 2023 106.06 108.20 105.88 107.87 30,851,642 +3.34(+3.19%)
Oct 12, 2023 105.63 105.88 104.16 104.53 31,824,996 -0.02(-0.02%)
Oct 11, 2023 105.02 105.22 102.92 104.55 59,086,472 -3.89(-3.59%)
Oct 10, 2023 109.00 109.42 108.12 108.44 14,135,964 -0.46(-0.42%)
Oct 09, 2023 108.43 110.03 107.53 108.90 22,775,408 +3.68(+3.50%)
Oct 06, 2023 103.81 106.30 103.20 105.22 25,837,438 -1.79(-1.67%)
Oct 05, 2023 107.80 108.88 106.73 107.01 20,485,618 -2.46(-2.25%)
Oct 04, 2023 111.98 112.02 108.49 109.47 19,980,252 -4.25(-3.74%)
Oct 03, 2023 113.34 114.32 112.94 113.72 13,542,157 +0.20(+0.17%)
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.