Skip to main content

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 (%)
Sep 30, 2014 61.92 62.38 61.60 61.88 23,678,220 -0.25(-0.40%)
Sep 29, 2014 62.31 62.36 61.72 62.13 21,312,844 -0.66(-1.05%)
Sep 26, 2014 62.06 63.01 61.72 62.79 17,108,780 +0.78(+1.25%)
Sep 25, 2014 62.94 63.09 61.98 62.01 19,536,656 -1.03(-1.64%)
Sep 24, 2014 63.08 63.33 62.40 63.05 18,542,302 -0.14(-0.22%)
Sep 23, 2014 63.35 63.93 63.18 63.18 15,655,568 -0.34(-0.53%)
Sep 22, 2014 63.76 63.82 63.34 63.52 13,412,574 -0.38(-0.60%)
Sep 19, 2014 63.87 64.19 63.73 63.90 27,628,754 +0.34(+0.53%)
Sep 18, 2014 63.92 64.03 63.48 63.56 13,126,477 -0.31(-0.48%)
Sep 17, 2014 64.42 64.43 63.69 63.87 13,341,001 -0.23(-0.36%)
Sep 16, 2014 63.31 64.51 63.18 64.10 17,603,832 +0.75(+1.18%)
Sep 15, 2014 62.99 63.43 62.77 63.35 16,254,547 +0.34(+0.53%)
Sep 12, 2014 63.51 63.55 62.92 63.02 15,609,147 -0.82(-1.29%)
Sep 11, 2014 63.37 63.90 63.05 63.84 15,473,829 +0.14(+0.23%)
Sep 10, 2014 64.06 64.17 63.05 63.70 18,404,342 -0.38(-0.60%)
Sep 09, 2014 64.28 64.50 63.80 64.08 14,836,287 -0.25(-0.39%)
Sep 08, 2014 65.08 65.08 64.12 64.33 15,318,715 -0.98(-1.50%)
Sep 05, 2014 64.97 65.33 64.55 65.31 14,418,269 +0.59(+0.91%)
Sep 04, 2014 65.14 65.39 64.46 64.72 14,685,748 -0.49(-0.76%)
Sep 03, 2014 64.80 65.53 65.05 65.21 12,889,968 +0.41(+0.63%)
Sep 02, 2014 65.42 65.53 64.35 64.80 13,627,882 -0.64(-0.98%)
Aug 29, 2014 65.39 65.44 65.44 65.44 13,486,789 -0.07(-0.11%)
Aug 28, 2014 65.16 65.62 65.14 65.51 9,215,369 +0.03(+0.04%)
Aug 27, 2014 65.65 65.77 65.20 65.49 8,890,005 -0.07(-0.11%)
Aug 26, 2014 65.22 66.00 65.15 65.56 12,974,006 +0.59(+0.90%)
Aug 25, 2014 65.01 65.07 64.81 64.97 11,505,314 +0.16(+0.25%)
Aug 22, 2014 65.07 65.12 64.58 64.81 12,304,950 -0.51(-0.79%)
Aug 21, 2014 65.66 65.78 65.32 65.32 10,374,944 -0.28(-0.42%)
Aug 20, 2014 65.50 65.73 65.16 65.60 10,262,257 +0.14(+0.21%)
Aug 19, 2014 65.47 65.76 65.42 65.46 13,509,020 -0.02(-0.03%)
Aug 18, 2014 65.32 65.49 65.20 65.48 10,856,004 +0.32(+0.49%)
Aug 15, 2014 65.30 65.42 64.59 65.16 14,035,801 -0.04(-0.06%)
Aug 14, 2014 65.20 65.32 64.87 65.20 9,951,316 +0.00(+0.00%)
Aug 13, 2014 65.02 65.29 64.80 65.20 11,626,265 +0.39(+0.61%)
Aug 12, 2014 64.62 64.93 64.36 64.80 14,566,347 -0.16(-0.24%)
Aug 11, 2014 65.32 65.41 64.83 64.96 13,063,198 -0.21(-0.32%)
Aug 08, 2014 64.56 65.20 64.24 65.17 17,151,640 +0.96(+1.50%)
Aug 07, 2014 65.19 65.24 63.79 64.21 15,330,883 -0.46(-0.72%)
Aug 06, 2014 64.16 65.11 64.16 64.67 15,177,171 +0.51(+0.79%)
Aug 05, 2014 65.00 65.04 63.89 64.16 19,978,352 -1.26(-1.93%)
Aug 04, 2014 64.52 65.62 64.24 65.43 18,357,686 +0.87(+1.35%)
Aug 01, 2014 64.44 65.05 64.15 64.56 22,827,570 -0.09(-0.14%)
Jul 31, 2014 66.63 66.63 64.64 64.65 27,940,036 -2.82(-4.17%)
Jul 30, 2014 67.78 68.05 67.02 67.46 16,945,332 -0.20(-0.29%)
Jul 29, 2014 68.09 68.45 67.64 67.66 12,328,403 -0.54(-0.79%)
Jul 28, 2014 67.49 68.29 67.19 68.20 14,076,802 +0.78(+1.15%)
Jul 25, 2014 67.91 67.95 67.27 67.42 11,914,123 -0.72(-1.05%)
Jul 24, 2014 68.23 68.42 67.92 68.14 12,156,385 +0.02(+0.03%)
Jul 23, 2014 67.72 68.25 67.65 68.12 10,681,393 +0.46(+0.69%)
Jul 22, 2014 67.72 68.08 67.63 67.65 11,364,023 +0.30(+0.45%)
Jul 21, 2014 66.88 67.42 66.69 67.35 10,105,530 +0.23(+0.34%)
Jul 18, 2014 67.10 67.27 66.56 67.12 12,562,390 +0.27(+0.41%)
Jul 17, 2014 67.55 67.88 66.84 66.85 12,442,302 -0.95(-1.41%)
Jul 16, 2014 67.01 67.82 67.00 67.80 13,565,453 +0.90(+1.35%)
Jul 15, 2014 66.99 67.04 66.48 66.90 13,399,992 -0.19(-0.28%)
Jul 14, 2014 66.76 67.35 66.75 67.09 12,625,934 +0.61(+0.92%)
Jul 11, 2014 66.91 66.97 66.20 66.48 11,768,599 -0.54(-0.81%)
Jul 10, 2014 67.22 67.35 66.67 67.02 13,053,714 -0.64(-0.95%)
Jul 09, 2014 67.27 67.75 67.18 67.66 11,706,129 +0.47(+0.70%)
Jul 08, 2014 66.86 67.45 66.76 67.19 14,694,510 +0.12(+0.18%)
Jul 07, 2014 66.86 67.07 66.66 67.07 12,211,037 +0.04(+0.06%)
Jul 03, 2014 66.61 67.03 67.03 67.03 10,594,679 +0.67(+1.00%)
Jul 02, 2014 66.09 66.41 66.02 66.37 10,616,626 +0.14(+0.21%)
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.