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 (%)
Apr 28, 2023 113.20 115.78 112.79 114.25 25,970,496 +1.46(+1.29%)
Apr 27, 2023 111.63 112.97 110.91 112.79 16,847,630 +1.33(+1.20%)
Apr 26, 2023 112.02 113.05 110.72 111.46 16,674,527 -1.03(-0.92%)
Apr 25, 2023 113.49 113.67 111.64 112.50 12,642,738 -1.62(-1.42%)
Apr 24, 2023 111.92 114.78 111.88 114.12 16,396,282 +2.12(+1.89%)
Apr 21, 2023 112.47 112.84 111.28 112.00 14,827,578 +0.36(+0.32%)
Apr 20, 2023 111.15 111.68 109.32 111.64 17,646,006 -0.90(-0.80%)
Apr 19, 2023 112.07 112.86 111.77 112.54 11,063,171 -0.36(-0.32%)
Apr 18, 2023 110.44 113.16 110.35 112.90 18,058,342 +2.16(+1.95%)
Apr 17, 2023 111.50 112.48 110.47 110.74 13,718,489 -1.30(-1.16%)
Apr 14, 2023 111.90 112.63 111.14 112.04 11,943,434 +0.27(+0.24%)
Apr 13, 2023 110.64 111.89 110.19 111.77 12,866,363 +0.52(+0.47%)
Apr 12, 2023 112.15 112.56 110.96 111.25 11,310,214 -0.12(-0.10%)
Apr 11, 2023 110.99 112.19 110.43 111.36 12,178,415 +0.78(+0.71%)
Apr 10, 2023 110.81 112.17 110.23 110.58 13,471,815 -0.49(-0.44%)
Apr 06, 2023 112.82 113.13 110.81 111.08 16,342,594 -1.87(-1.66%)
Apr 05, 2023 111.36 112.96 110.36 112.95 17,372,024 +1.90(+1.71%)
Apr 04, 2023 112.24 112.67 110.23 111.05 16,948,076 -1.07(-0.96%)
Apr 03, 2023 109.47 112.81 109.21 112.12 29,085,318 +6.25(+5.90%)
Mar 31, 2023 105.89 106.36 105.28 105.87 14,933,882 +0.17(+0.16%)
Mar 30, 2023 105.77 105.78 104.77 105.71 11,992,208 +0.51(+0.49%)
Mar 29, 2023 104.33 105.39 103.78 105.20 14,727,517 +1.78(+1.72%)
Mar 28, 2023 101.80 103.93 101.56 103.42 11,441,125 +1.27(+1.25%)
Mar 27, 2023 101.12 102.80 100.32 102.14 15,378,759 +2.19(+2.19%)
Mar 24, 2023 97.96 100.26 97.43 99.95 13,885,513 +0.12(+0.12%)
Mar 23, 2023 101.72 102.67 98.90 99.84 14,899,120 -1.14(-1.13%)
Mar 22, 2023 103.11 103.47 100.95 100.98 15,486,138 -2.36(-2.29%)
Mar 21, 2023 100.57 103.57 100.53 103.34 32,721,020 +4.43(+4.48%)
Mar 20, 2023 96.19 98.94 96.06 98.91 33,188,238 +2.52(+2.61%)
Mar 17, 2023 97.12 98.10 95.72 96.39 44,745,312 -1.15(-1.18%)
Mar 16, 2023 95.69 98.17 94.63 97.54 28,453,200 -0.57(-0.58%)
Mar 15, 2023 99.27 100.60 96.76 98.11 26,655,026 -5.14(-4.98%)
Mar 14, 2023 102.68 105.24 101.33 103.25 18,912,052 +0.39(+0.38%)
Mar 13, 2023 101.70 104.13 100.14 102.86 21,483,242 -1.20(-1.15%)
Mar 10, 2023 105.78 107.20 103.45 104.06 16,360,892 -1.30(-1.24%)
Mar 09, 2023 107.04 108.35 105.26 105.36 13,412,592 -0.82(-0.77%)
Mar 08, 2023 107.39 108.54 105.30 106.18 13,986,623 -1.57(-1.46%)
Mar 07, 2023 108.91 109.26 107.33 107.75 11,930,778 -2.12(-1.93%)
Mar 06, 2023 108.12 109.91 108.00 109.88 14,852,279 +0.97(+0.89%)
Mar 03, 2023 106.25 109.45 106.15 108.91 13,472,763 +1.36(+1.27%)
Mar 02, 2023 106.79 107.84 106.36 107.55 10,709,956 +0.49(+0.46%)
Mar 01, 2023 105.53 108.00 105.47 107.06 13,669,654 +0.95(+0.89%)
Feb 28, 2023 107.40 107.51 105.45 106.11 18,748,676 -0.62(-0.58%)
Feb 27, 2023 106.97 107.42 106.16 106.73 12,128,180 -0.19(-0.18%)
Feb 24, 2023 105.55 107.13 105.25 106.92 14,866,038 +0.01(+0.01%)
Feb 23, 2023 106.91 107.97 106.10 106.91 11,689,862 +0.98(+0.92%)
Feb 22, 2023 106.66 107.14 104.89 105.94 14,467,951 -1.39(-1.30%)
Feb 21, 2023 106.98 108.50 106.98 107.33 14,979,314 -0.11(-0.10%)
Feb 17, 2023 110.25 110.25 107.15 107.44 21,501,214 -4.30(-3.84%)
Feb 16, 2023 111.33 112.75 110.83 111.73 11,763,669 -0.33(-0.29%)
Feb 15, 2023 111.72 112.08 110.20 112.06 14,152,699 -0.34(-0.30%)
Feb 14, 2023 112.97 113.74 112.01 112.40 12,505,758 -1.33(-1.17%)
Feb 13, 2023 113.65 114.10 111.90 113.73 15,049,533 -0.44(-0.39%)
Feb 10, 2023 111.63 114.61 111.29 114.17 26,009,086 +4.62(+4.22%)
Feb 09, 2023 109.81 111.37 109.39 109.56 18,201,062 +0.41(+0.38%)
Feb 08, 2023 110.23 110.97 109.08 109.14 19,255,492 -0.96(-0.87%)
Feb 07, 2023 107.68 110.48 107.33 110.10 16,753,418 +3.06(+2.86%)
Feb 06, 2023 107.65 108.35 105.69 107.05 14,452,398 -0.18(-0.17%)
Feb 03, 2023 107.21 109.33 106.88 107.23 21,111,618 +0.74(+0.69%)
Feb 02, 2023 110.04 110.25 105.23 106.49 25,628,750 -3.44(-3.13%)
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.