Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 43.54 44.64 43.47 43.47 51,668,936 -0.75(-1.69%)
Sep 29, 2011 43.76 44.31 43.49 44.21 46,309,212 +1.08(+2.51%)
Sep 28, 2011 43.35 44.46 43.00 43.13 43,489,408 -0.50(-1.15%)
Sep 27, 2011 43.88 44.49 43.34 43.63 44,594,056 +0.71(+1.66%)
Sep 26, 2011 41.90 43.02 41.59 42.92 50,701,320 +1.44(+3.48%)
Sep 23, 2011 40.97 41.96 40.65 41.48 44,420,060 +0.04(+0.10%)
Sep 22, 2011 41.86 42.17 40.80 41.44 72,224,560 -1.63(-3.79%)
Sep 21, 2011 44.21 44.46 42.99 43.07 39,777,928 -1.22(-2.76%)
Sep 20, 2011 44.21 44.87 43.95 44.29 34,121,336 +0.19(+0.42%)
Sep 19, 2011 43.63 44.35 43.39 44.11 33,122,248 -0.51(-1.14%)
Sep 16, 2011 44.60 44.73 44.03 44.61 57,907,160 +0.32(+0.73%)
Sep 15, 2011 43.94 44.32 43.50 44.29 36,521,184 +0.82(+1.89%)
Sep 14, 2011 43.06 44.14 42.59 43.47 43,490,168 +0.59(+1.38%)
Sep 13, 2011 42.95 43.08 42.38 42.88 38,140,540 -0.11(-0.26%)
Sep 12, 2011 42.10 43.02 41.81 42.99 43,788,996 +0.50(+1.17%)
Sep 09, 2011 43.19 43.43 42.25 42.50 46,736,148 -1.08(-2.49%)
Sep 08, 2011 43.92 44.49 43.41 43.58 37,487,976 -0.50(-1.13%)
Sep 07, 2011 43.23 44.08 42.94 44.08 38,613,588 +1.50(+3.51%)
Sep 06, 2011 41.98 42.68 41.84 42.58 42,442,724 -0.59(-1.37%)
Sep 02, 2011 43.15 43.50 42.79 43.17 35,210,528 -0.81(-1.84%)
Sep 01, 2011 44.38 44.80 43.96 43.98 39,089,860 -0.32(-0.72%)
Aug 31, 2011 44.50 44.81 43.89 44.30 48,769,304 +0.07(+0.15%)
Aug 30, 2011 44.04 44.52 43.67 44.23 37,491,616 -0.13(-0.28%)
Aug 29, 2011 43.88 44.42 43.68 44.36 31,693,398 +0.89(+2.04%)
Aug 26, 2011 42.42 43.69 42.02 43.47 45,080,588 +0.52(+1.21%)
Aug 25, 2011 44.07 44.24 42.65 42.95 51,633,464 -1.06(-2.41%)
Aug 24, 2011 43.66 44.20 43.25 44.01 38,019,404 -0.07(-0.16%)
Aug 23, 2011 42.25 44.17 42.20 44.08 63,595,852 +2.08(+4.96%)
Aug 22, 2011 43.18 43.18 41.64 42.00 45,445,540 +0.23(+0.54%)
Aug 19, 2011 41.93 43.08 41.69 41.77 58,378,000 -0.68(-1.61%)
Aug 18, 2011 43.33 43.56 42.02 42.45 59,248,720 -1.93(-4.34%)
Aug 17, 2011 44.46 44.73 43.99 44.38 30,527,660 +0.39(+0.90%)
Aug 16, 2011 43.90 44.49 43.59 43.99 44,015,232 -0.47(-1.06%)
Aug 15, 2011 43.71 44.51 43.54 44.46 39,080,984 +1.37(+3.18%)
Aug 12, 2011 43.30 43.75 42.85 43.09 52,015,888 +0.25(+0.59%)
Aug 11, 2011 41.18 43.33 41.07 42.84 84,097,856 +2.12(+5.22%)
Aug 10, 2011 42.33 42.48 40.37 40.71 79,802,472 -1.88(-4.41%)
Aug 09, 2011 43.25 42.73 39.85 42.59 103,841,208 +0.86(+2.07%)
Aug 08, 2011 43.25 43.66 41.56 41.73 98,992,432 -2.75(-6.19%)
Aug 05, 2011 44.60 45.06 42.85 44.48 79,337,344 +0.58(+1.33%)
Aug 04, 2011 45.59 45.86 43.70 43.90 71,694,312 -2.31(-4.99%)
Aug 03, 2011 46.34 46.43 45.46 46.21 47,723,308 -0.07(-0.15%)
Aug 02, 2011 46.91 47.33 46.27 46.28 47,784,300 -1.05(-2.21%)
Aug 01, 2011 48.05 48.26 46.81 47.32 38,460,004 -0.11(-0.24%)
Jul 29, 2011 48.03 48.09 47.42 47.44 44,758,580 -0.99(-2.05%)
Jul 28, 2011 48.60 49.02 48.25 48.43 41,304,224 -1.10(-2.22%)
Jul 27, 2011 49.82 50.09 49.49 49.53 33,335,586 -0.63(-1.26%)
Jul 26, 2011 50.34 50.59 49.96 50.16 27,293,430 -0.12(-0.24%)
Jul 25, 2011 50.06 50.61 50.06 50.28 23,560,344 -0.39(-0.76%)
Jul 22, 2011 50.72 50.75 50.48 50.67 22,124,966 +0.12(+0.24%)
Jul 21, 2011 49.86 50.68 49.79 50.55 35,900,520 +1.02(+2.06%)
Jul 20, 2011 49.85 49.87 49.45 49.52 21,543,736 -0.20(-0.39%)
Jul 19, 2011 49.29 49.80 49.23 49.72 27,626,710 +0.58(+1.19%)
Jul 18, 2011 48.92 49.26 48.80 49.14 29,171,878 -0.21(-0.42%)
Jul 15, 2011 49.00 49.40 48.91 49.35 38,200,692 +0.45(+0.92%)
Jul 14, 2011 49.38 49.41 48.80 48.89 32,653,218 -0.14(-0.29%)
Jul 13, 2011 48.91 49.62 48.80 49.04 31,982,916 +0.35(+0.72%)
Jul 12, 2011 48.46 49.35 48.45 48.69 38,079,936 -0.01(-0.01%)
Jul 11, 2011 48.34 48.82 48.23 48.69 34,846,072 -0.31(-0.63%)
Jul 08, 2011 48.50 49.07 48.43 49.00 30,842,168 +0.04(+0.07%)
Jul 07, 2011 48.91 49.11 48.67 48.97 30,913,890 +0.47(+0.97%)
Jul 06, 2011 48.39 48.55 48.07 48.50 25,301,006 -0.02(-0.04%)
Jul 05, 2011 48.34 48.82 48.31 48.51 31,721,982 -0.24(-0.50%)
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.