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 (%)
Jun 30, 2009 41.08 41.29 40.21 40.68 46,987,824 -0.39(-0.95%)
Jun 29, 2009 40.41 41.18 40.22 41.07 41,862,648 +0.89(+2.22%)
Jun 26, 2009 40.54 40.61 40.07 40.18 47,543,320 -0.48(-1.19%)
Jun 25, 2009 39.95 40.75 39.89 40.66 53,108,852 +0.83(+2.09%)
Jun 24, 2009 40.32 40.51 39.67 39.83 35,853,652 -0.29(-0.73%)
Jun 23, 2009 40.31 40.52 39.86 40.12 41,499,660 +0.06(+0.16%)
Jun 22, 2009 40.79 40.83 39.97 40.05 48,807,032 -1.29(-3.11%)
Jun 19, 2009 41.81 41.89 40.97 41.34 73,505,416 -0.23(-0.55%)
Jun 18, 2009 41.45 41.95 41.40 41.57 35,635,368 +0.01(+0.03%)
Jun 17, 2009 41.35 41.77 41.22 41.56 51,433,340 -0.12(-0.29%)
Jun 16, 2009 42.67 42.73 41.65 41.68 41,623,912 -0.69(-1.62%)
Jun 15, 2009 42.27 42.45 42.04 42.36 47,901,820 -0.56(-1.31%)
Jun 12, 2009 42.73 43.15 42.53 42.93 37,292,292 -0.16(-0.36%)
Jun 11, 2009 43.06 43.54 42.54 43.09 53,032,960 +0.12(+0.28%)
Jun 10, 2009 43.04 43.13 42.38 42.96 47,022,928 +0.42(+0.98%)
Jun 09, 2009 42.80 42.95 42.11 42.54 37,676,716 -0.03(-0.07%)
Jun 08, 2009 42.34 42.88 41.94 42.57 40,045,340 +0.12(+0.27%)
Jun 05, 2009 42.62 42.77 41.91 42.46 45,516,560 -0.01(-0.01%)
Jun 04, 2009 42.28 42.50 41.93 42.46 44,571,988 +0.52(+1.25%)
Jun 03, 2009 42.12 42.15 41.50 41.94 51,139,544 -0.49(-1.15%)
Jun 02, 2009 41.57 42.60 41.57 42.43 49,285,500 +0.67(+1.62%)
Jun 01, 2009 41.00 41.92 40.87 41.75 54,660,736 +1.40(+3.47%)
May 29, 2009 40.61 40.87 40.12 40.35 57,046,780 +0.07(+0.17%)
May 28, 2009 39.88 40.61 39.64 40.28 47,779,736 +0.54(+1.36%)
May 27, 2009 40.61 41.09 39.66 39.74 39,547,188 -0.88(-2.16%)
May 26, 2009 39.79 40.70 39.51 40.62 50,538,276 +0.57(+1.42%)
May 22, 2009 39.93 40.54 39.79 40.05 32,008,978 +0.26(+0.64%)
May 21, 2009 39.98 40.14 39.56 39.79 41,298,088 -0.71(-1.75%)
May 20, 2009 40.91 41.54 40.35 40.50 49,069,100 -0.53(-1.29%)
May 19, 2009 40.91 41.39 40.77 41.03 35,836,684 +0.01(+0.03%)
May 18, 2009 40.58 41.17 40.44 41.02 43,069,052 +0.81(+2.01%)
May 15, 2009 40.33 40.58 39.91 40.21 45,913,352 -0.38(-0.93%)
May 14, 2009 40.45 40.78 38.17 40.59 36,604,212 -0.01(-0.01%)
May 13, 2009 40.72 41.06 40.40 40.60 44,705,712 -0.15(-0.37%)
May 12, 2009 40.60 41.43 40.47 40.75 48,701,252 +0.44(+1.10%)
May 11, 2009 40.43 40.52 40.05 40.30 40,759,388 -0.89(-2.16%)
May 08, 2009 40.38 41.45 40.37 41.19 61,678,836 +1.09(+2.71%)
May 07, 2009 40.15 40.17 39.34 40.11 55,927,988 +0.20(+0.51%)
May 06, 2009 39.59 39.91 39.24 39.90 52,942,632 +0.54(+1.37%)
May 05, 2009 39.61 39.75 39.08 39.36 34,219,124 -0.32(-0.81%)
May 04, 2009 39.86 40.10 39.37 39.68 46,929,856 +0.11(+0.28%)
May 01, 2009 39.06 39.60 38.45 39.57 47,067,860 +0.78(+2.01%)
Apr 30, 2009 39.94 40.00 38.53 38.79 60,224,188 -0.94(-2.36%)
Apr 29, 2009 39.17 39.93 39.05 39.73 49,772,984 +0.62(+1.58%)
Apr 28, 2009 38.03 39.41 38.03 39.11 47,127,812 +0.63(+1.65%)
Apr 27, 2009 37.99 38.78 37.85 38.48 45,685,388 -0.26(-0.66%)
Apr 24, 2009 38.52 38.98 38.35 38.73 55,603,248 +0.50(+1.31%)
Apr 23, 2009 38.00 38.26 37.53 38.23 50,208,060 +0.56(+1.48%)
Apr 22, 2009 38.19 38.31 37.56 37.67 53,409,824 -0.86(-2.22%)
Apr 21, 2009 37.99 38.56 37.74 38.53 55,399,996 +0.54(+1.42%)
Apr 20, 2009 38.41 38.64 37.92 37.99 54,782,056 -0.85(-2.19%)
Apr 17, 2009 39.47 39.60 38.74 38.84 56,040,464 -0.38(-0.98%)
Apr 16, 2009 39.92 39.92 38.88 39.22 47,977,408 -0.42(-1.07%)
Apr 15, 2009 39.33 39.86 39.12 39.65 42,185,564 +0.26(+0.65%)
Apr 14, 2009 39.12 39.52 38.61 39.39 56,206,548 -0.19(-0.47%)
Apr 13, 2009 39.94 40.18 39.43 39.58 47,967,176 -1.06(-2.61%)
Apr 09, 2009 40.70 40.97 40.31 40.64 46,181,372 +0.51(+1.28%)
Apr 08, 2009 39.90 40.49 39.50 40.12 44,723,356 +0.15(+0.36%)
Apr 07, 2009 40.16 40.29 39.58 39.98 48,183,564 -0.78(-1.91%)
Apr 06, 2009 40.53 40.98 40.15 40.76 46,735,616 -0.23(-0.55%)
Apr 03, 2009 40.59 41.19 40.38 40.99 45,906,152 +0.11(+0.27%)
Apr 02, 2009 41.15 41.40 40.55 40.87 65,588,016 +0.59(+1.47%)
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.