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 (%)
Sep 30, 2020 29.37 29.61 28.94 29.11 26,205,318 +0.04(+0.15%)
Sep 29, 2020 29.68 29.77 28.82 29.07 24,509,044 -0.87(-2.92%)
Sep 28, 2020 29.80 30.44 29.76 29.94 27,583,066 +0.57(+1.93%)
Sep 25, 2020 28.83 29.63 28.73 29.37 27,698,568 +0.27(+0.93%)
Sep 24, 2020 29.17 29.52 28.63 29.10 31,594,242 -0.06(-0.20%)
Sep 23, 2020 30.23 30.35 29.13 29.16 36,835,196 -0.97(-3.21%)
Sep 22, 2020 30.91 31.24 30.08 30.13 32,192,444 -0.76(-2.47%)
Sep 21, 2020 30.89 31.13 30.25 30.89 41,684,176 -0.64(-2.04%)
Sep 18, 2020 31.82 32.07 31.12 31.53 55,257,736 -0.60(-1.87%)
Sep 17, 2020 31.67 32.20 31.35 32.14 29,115,278 +0.08(+0.24%)
Sep 16, 2020 30.91 32.35 30.75 32.06 36,445,160 +1.31(+4.25%)
Sep 15, 2020 31.20 31.70 30.70 30.75 27,962,006 -0.33(-1.06%)
Sep 14, 2020 31.30 31.38 30.94 31.08 30,808,738 -0.20(-0.65%)
Sep 11, 2020 31.48 31.64 30.94 31.29 31,652,390 -0.08(-0.27%)
Sep 10, 2020 32.45 32.53 31.29 31.37 40,534,324 -0.81(-2.50%)
Sep 09, 2020 32.52 32.93 32.15 32.18 30,525,780 -0.20(-0.60%)
Sep 08, 2020 32.42 32.80 31.67 32.37 45,393,036 -0.76(-2.30%)
Sep 04, 2020 33.46 33.74 32.77 33.14 29,050,710 -0.03(-0.08%)
Sep 03, 2020 33.24 33.94 32.97 33.16 33,975,412 -0.07(-0.20%)
Sep 02, 2020 33.26 33.68 33.03 33.23 31,141,696 -0.20(-0.61%)
Sep 01, 2020 33.70 33.70 33.10 33.43 26,505,910 -0.46(-1.35%)
Aug 31, 2020 34.46 34.53 33.83 33.89 29,782,908 -0.61(-1.77%)
Aug 28, 2020 33.78 34.70 33.71 34.50 39,481,604 +0.81(+2.39%)
Aug 27, 2020 33.92 34.17 33.33 33.70 37,767,804 -0.23(-0.67%)
Aug 26, 2020 34.46 34.62 33.92 33.92 31,585,978 -0.74(-2.13%)
Aug 25, 2020 35.32 35.66 34.51 34.66 36,875,444 -1.14(-3.17%)
Aug 24, 2020 35.00 36.04 34.84 35.80 21,408,292 +1.03(+2.95%)
Aug 21, 2020 35.02 35.05 34.52 34.77 30,094,684 -0.26(-0.75%)
Aug 20, 2020 35.35 35.51 35.02 35.04 18,482,232 -0.54(-1.53%)
Aug 19, 2020 35.91 36.16 35.50 35.58 17,060,198 -0.40(-1.11%)
Aug 18, 2020 36.11 36.62 35.86 35.98 15,344,883 -0.18(-0.49%)
Aug 17, 2020 36.60 36.60 36.01 36.16 18,336,796 -0.47(-1.30%)
Aug 14, 2020 36.12 36.70 35.96 36.63 16,034,176 +0.16(+0.44%)
Aug 13, 2020 36.88 37.20 36.39 36.47 20,435,208 -0.92(-2.45%)
Aug 12, 2020 37.70 38.11 36.99 37.38 26,542,588 -0.01(-0.02%)
Aug 11, 2020 37.83 38.60 37.19 37.39 34,837,160 +0.38(+1.03%)
Aug 10, 2020 36.58 37.09 36.25 37.01 29,305,362 +0.89(+2.46%)
Aug 07, 2020 35.95 36.19 35.60 36.12 22,558,840 -0.17(-0.46%)
Aug 06, 2020 36.09 36.50 35.96 36.29 17,354,884 -0.17(-0.48%)
Aug 05, 2020 36.71 36.84 36.20 36.46 20,970,362 +0.32(+0.87%)
Aug 04, 2020 35.21 36.25 35.12 36.15 21,311,250 +1.01(+2.89%)
Aug 03, 2020 34.97 35.34 34.48 35.13 27,704,328 +0.14(+0.40%)
Jul 31, 2020 34.22 35.06 34.02 34.99 38,632,128 +0.17(+0.50%)
Jul 30, 2020 35.86 35.90 34.78 34.82 35,940,344 -1.80(-4.91%)
Jul 29, 2020 36.35 36.66 36.04 36.61 17,002,800 +0.40(+1.10%)
Jul 28, 2020 36.51 36.79 36.14 36.21 23,076,144 -0.43(-1.18%)
Jul 27, 2020 35.95 36.66 35.73 36.64 22,300,850 +0.53(+1.47%)
Jul 24, 2020 36.49 36.94 35.91 36.11 19,741,556 -0.22(-0.62%)
Jul 23, 2020 36.09 36.44 35.77 36.34 21,567,578 +0.07(+0.21%)
Jul 22, 2020 36.71 36.71 36.06 36.26 25,663,466 -0.86(-2.33%)
Jul 21, 2020 35.88 37.58 35.85 37.13 34,666,504 +1.79(+5.06%)
Jul 20, 2020 35.93 36.18 35.31 35.34 22,298,938 -0.85(-2.34%)
Jul 17, 2020 36.86 37.16 36.08 36.19 21,605,274 -0.63(-1.72%)
Jul 16, 2020 36.84 37.26 36.41 36.82 17,645,376 -0.29(-0.78%)
Jul 15, 2020 37.44 37.49 36.76 37.11 20,841,210 +0.47(+1.27%)
Jul 14, 2020 35.36 36.74 35.14 36.64 25,720,804 +1.17(+3.31%)
Jul 13, 2020 35.74 36.00 35.11 35.47 24,082,906 +0.01(+0.02%)
Jul 10, 2020 34.19 35.51 34.18 35.46 22,790,948 +1.07(+3.12%)
Jul 09, 2020 35.67 35.84 34.33 34.39 31,102,936 -1.50(-4.17%)
Jul 08, 2020 35.88 36.53 35.62 35.89 21,988,024 -0.07(-0.18%)
Jul 07, 2020 36.50 36.59 35.85 35.95 20,927,404 -0.96(-2.59%)
Jul 06, 2020 37.14 37.48 36.45 36.91 27,274,454 +0.26(+0.70%)
Jul 02, 2020 37.10 37.57 36.53 36.65 21,907,736 +0.31(+0.85%)
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.