Skip to main content

Exxon Mobil (NY: XOM )

116.00 +1.42 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 51.83 52.13 51.28 51.51 35,054,204 -0.23(-0.44%)
Sep 27, 2007 51.70 51.93 51.02 51.74 31,265,676 +0.33(+0.65%)
Sep 26, 2007 51.44 51.62 50.93 51.41 41,948,468 +0.23(+0.45%)
Sep 25, 2007 50.47 51.18 50.21 51.18 46,455,848 +0.13(+0.25%)
Sep 24, 2007 51.25 51.49 50.81 51.05 40,242,700 -0.32(-0.63%)
Sep 21, 2007 51.69 51.98 51.25 51.38 61,697,020 +0.12(+0.24%)
Sep 20, 2007 51.44 51.55 51.11 51.25 33,422,218 -0.02(-0.03%)
Sep 19, 2007 51.37 51.81 51.13 51.27 48,717,752 +0.20(+0.39%)
Sep 18, 2007 49.88 51.16 49.62 51.07 47,450,588 +1.39(+2.80%)
Sep 17, 2007 49.25 49.95 49.14 49.68 34,098,344 +0.33(+0.67%)
Sep 14, 2007 49.03 49.91 48.90 49.35 42,552,952 +0.03(+0.06%)
Sep 13, 2007 48.89 49.62 48.82 49.32 39,531,980 +0.54(+1.11%)
Sep 12, 2007 48.29 49.18 48.27 48.78 45,160,564 +0.40(+0.82%)
Sep 11, 2007 47.41 48.55 47.07 48.39 47,467,988 +1.16(+2.45%)
Sep 10, 2007 47.68 48.00 46.68 47.23 49,633,104 -0.50(-1.04%)
Sep 07, 2007 48.26 48.50 47.42 47.72 42,798,916 -0.97(-1.99%)
Sep 06, 2007 48.79 49.11 48.43 48.69 37,301,152 +0.15(+0.31%)
Sep 05, 2007 48.37 48.64 48.02 48.54 38,369,824 -0.01(-0.01%)
Sep 04, 2007 47.48 48.84 47.48 48.55 36,513,552 +0.83(+1.75%)
Aug 31, 2007 48.16 48.41 47.54 47.71 39,376,200 +0.18(+0.39%)
Aug 30, 2007 47.27 48.00 46.95 47.53 39,912,000 +0.09(+0.20%)
Aug 29, 2007 46.47 47.64 46.32 47.43 42,370,708 +1.24(+2.69%)
Aug 28, 2007 47.23 47.23 46.19 46.19 46,464,308 -1.18(-2.49%)
Aug 27, 2007 47.37 47.64 47.15 47.37 29,195,456 -0.32(-0.67%)
Aug 24, 2007 46.61 47.78 46.61 47.69 37,782,636 +1.08(+2.32%)
Aug 23, 2007 46.78 47.06 46.22 46.61 43,435,480 +0.09(+0.20%)
Aug 22, 2007 46.60 46.88 46.21 46.52 40,483,372 +0.24(+0.52%)
Aug 21, 2007 47.03 47.12 45.92 46.28 43,081,796 -0.77(-1.63%)
Aug 20, 2007 46.67 47.30 46.08 47.05 42,279,376 +0.22(+0.46%)
Aug 17, 2007 45.80 47.18 45.63 46.83 64,786,628 +1.93(+4.30%)
Aug 16, 2007 45.46 45.60 43.83 44.90 88,723,088 -0.57(-1.25%)
Aug 15, 2007 46.34 46.97 45.28 45.46 49,628,764 -0.80(-1.73%)
Aug 14, 2007 46.38 46.69 45.63 46.27 54,018,176 +0.12(+0.25%)
Aug 13, 2007 47.44 47.44 45.92 46.15 45,547,412 -0.88(-1.88%)
Aug 10, 2007 45.92 47.39 45.69 47.03 58,671,644 +0.51(+1.09%)
Aug 09, 2007 47.69 48.30 46.53 46.53 64,618,392 -2.39(-4.89%)
Aug 08, 2007 47.70 48.92 47.50 48.92 65,702,176 +1.22(+2.57%)
Aug 07, 2007 46.28 48.13 45.93 47.70 64,546,752 +1.20(+2.59%)
Aug 06, 2007 45.61 46.64 44.76 46.49 72,872,024 +0.81(+1.78%)
Aug 03, 2007 46.71 47.80 45.38 45.68 65,029,992 -1.73(-3.64%)
Aug 02, 2007 47.72 47.89 46.48 47.41 66,567,416 -0.37(-0.77%)
Aug 01, 2007 47.30 48.59 46.53 47.77 69,707,064 +0.40(+0.83%)
Jul 31, 2007 48.29 48.60 47.26 47.38 60,887,140 -0.49(-1.02%)
Jul 30, 2007 47.86 48.13 46.91 47.87 63,370,596 +0.23(+0.49%)
Jul 27, 2007 48.93 49.25 47.58 47.64 73,768,200 -1.47(-2.99%)
Jul 26, 2007 50.32 50.65 48.16 49.10 81,533,640 -2.54(-4.91%)
Jul 25, 2007 50.78 51.86 49.73 51.64 56,526,776 +1.09(+2.15%)
Jul 24, 2007 51.49 51.70 50.56 50.56 57,217,048 -1.45(-2.78%)
Jul 23, 2007 51.16 52.10 50.81 52.00 43,777,700 +0.83(+1.63%)
Jul 20, 2007 51.21 51.81 50.80 51.17 55,370,092 -0.19(-0.38%)
Jul 19, 2007 50.95 51.61 50.76 51.36 45,354,104 +0.63(+1.25%)
Jul 18, 2007 49.43 50.87 49.39 50.73 55,176,192 +1.15(+2.31%)
Jul 17, 2007 50.18 50.40 49.54 49.58 42,194,596 -0.34(-0.68%)
Jul 16, 2007 49.72 50.21 49.38 49.92 40,260,216 -0.35(-0.70%)
Jul 13, 2007 49.92 50.53 49.75 50.27 41,181,084 +0.40(+0.79%)
Jul 12, 2007 48.81 49.94 48.58 49.88 44,478,752 +1.30(+2.67%)
Jul 11, 2007 48.09 48.63 47.81 48.58 36,479,428 +0.44(+0.91%)
Jul 10, 2007 48.49 48.96 48.04 48.14 46,699,452 -0.52(-1.08%)
Jul 09, 2007 48.16 48.92 48.00 48.66 34,480,500 +0.55(+1.13%)
Jul 06, 2007 47.61 48.39 47.51 48.12 41,314,792 +0.72(+1.53%)
Jul 05, 2007 47.59 47.79 46.83 47.40 32,288,020 -0.11(-0.23%)
Jul 03, 2007 47.39 47.67 47.11 47.51 16,970,268 +0.30(+0.64%)
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.