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, 2008 50.52 51.33 50.52 51.29 46,191,936 +0.92(+1.83%)
Jun 27, 2008 50.54 50.95 50.13 50.37 48,596,536 +0.08(+0.16%)
Jun 26, 2008 51.04 51.52 50.27 50.29 45,257,096 -0.69(-1.36%)
Jun 25, 2008 50.78 51.51 50.02 50.98 46,545,428 +0.40(+0.78%)
Jun 24, 2008 50.94 51.22 50.25 50.59 37,090,204 -0.45(-0.89%)
Jun 23, 2008 49.53 51.04 49.52 51.04 40,551,320 +1.62(+3.29%)
Jun 20, 2008 50.23 50.30 49.34 49.42 62,174,496 -0.51(-1.03%)
Jun 19, 2008 51.24 51.33 49.76 49.93 45,711,524 -1.19(-2.32%)
Jun 18, 2008 51.26 51.60 50.75 51.12 40,377,136 -0.46(-0.89%)
Jun 17, 2008 51.14 51.79 50.91 51.58 37,846,172 +0.37(+0.72%)
Jun 16, 2008 51.50 51.63 51.09 51.21 31,793,888 -0.22(-0.42%)
Jun 13, 2008 50.36 51.45 50.24 51.43 36,169,412 +0.76(+1.49%)
Jun 12, 2008 51.20 51.47 50.53 50.67 55,436,416 -0.90(-1.75%)
Jun 11, 2008 51.68 52.03 51.08 51.57 41,382,940 +0.42(+0.82%)
Jun 10, 2008 51.20 51.79 50.53 51.15 46,873,184 -0.69(-1.32%)
Jun 09, 2008 50.99 51.87 50.73 51.84 41,636,932 +1.33(+2.63%)
Jun 06, 2008 52.26 52.67 50.44 50.51 58,979,188 -1.47(-2.82%)
Jun 05, 2008 50.20 51.98 50.12 51.98 52,011,356 +2.07(+4.15%)
Jun 04, 2008 49.64 50.48 49.47 49.91 58,609,072 +0.02(+0.05%)
Jun 03, 2008 51.03 51.37 49.83 49.88 54,102,208 -1.22(-2.39%)
Jun 02, 2008 51.27 51.63 50.88 51.11 44,603,168 -0.55(-1.07%)
May 30, 2008 52.14 52.30 51.46 51.66 46,607,092 -0.34(-0.66%)
May 29, 2008 52.30 52.69 51.94 52.00 42,426,120 -0.63(-1.19%)
May 28, 2008 51.87 52.72 51.73 52.63 38,357,316 +0.37(+0.70%)
May 27, 2008 52.40 52.46 51.82 52.26 44,477,412 -0.52(-0.99%)
May 26, 2008 53.92 54.10 52.76 52.79 0 +0.00(+0.00%)
May 23, 2008 53.92 54.10 52.76 52.79 43,554,080 -1.05(-1.96%)
May 22, 2008 54.57 54.88 53.78 53.84 55,054,988 -0.68(-1.24%)
May 21, 2008 55.07 55.94 54.39 54.52 74,264,432 -0.52(-0.94%)
May 20, 2008 54.98 55.22 54.67 55.03 46,222,944 +0.12(+0.21%)
May 19, 2008 54.07 55.05 53.84 54.92 43,305,184 +0.98(+1.82%)
May 16, 2008 53.46 54.10 53.32 53.93 51,236,576 +0.80(+1.50%)
May 15, 2008 52.57 53.14 52.36 53.14 48,784,888 +0.81(+1.55%)
May 14, 2008 52.29 52.96 52.14 52.33 41,545,368 +0.13(+0.26%)
May 13, 2008 51.72 52.35 51.52 52.19 36,365,828 +0.29(+0.55%)
May 12, 2008 51.47 52.07 50.98 51.91 39,610,084 +0.22(+0.42%)
May 09, 2008 52.01 52.14 51.20 51.69 41,331,020 -0.65(-1.23%)
May 08, 2008 51.80 52.35 51.52 52.34 41,807,792 +0.65(+1.25%)
May 07, 2008 52.42 52.48 51.61 51.69 47,390,600 -0.73(-1.39%)
May 06, 2008 51.96 52.61 51.80 52.42 48,214,012 +0.33(+0.63%)
May 05, 2008 52.21 52.70 51.95 52.09 36,553,192 -0.06(-0.11%)
May 02, 2008 52.41 52.69 51.86 52.15 47,252,756 -0.05(-0.10%)
May 01, 2008 52.44 52.63 51.39 52.21 75,043,696 -1.96(-3.62%)
Apr 30, 2008 53.69 55.00 53.64 54.17 51,168,044 +0.74(+1.39%)
Apr 29, 2008 53.79 54.50 53.42 53.42 50,601,412 -0.38(-0.71%)
Apr 28, 2008 53.88 54.54 53.73 53.81 29,756,342 -0.01(-0.01%)
Apr 25, 2008 54.25 54.36 53.38 53.81 40,147,840 -0.08(-0.15%)
Apr 24, 2008 54.36 54.51 53.63 53.89 40,441,240 -0.83(-1.51%)
Apr 23, 2008 54.87 54.99 53.84 54.72 41,141,492 -0.22(-0.39%)
Apr 22, 2008 54.77 55.25 54.60 54.94 35,599,668 +0.08(+0.14%)
Apr 21, 2008 54.71 54.98 54.35 54.86 29,646,246 +0.15(+0.28%)
Apr 18, 2008 54.34 54.97 54.09 54.71 44,520,152 +0.36(+0.66%)
Apr 17, 2008 53.82 54.59 53.66 54.35 39,325,344 +0.29(+0.53%)
Apr 16, 2008 52.90 54.13 52.82 54.06 46,170,444 +1.22(+2.30%)
Apr 15, 2008 52.41 52.90 52.18 52.85 33,497,648 +0.64(+1.23%)
Apr 14, 2008 51.65 52.37 51.52 52.21 33,696,232 +0.63(+1.22%)
Apr 11, 2008 51.74 52.23 51.50 51.58 30,794,918 -0.54(-1.04%)
Apr 10, 2008 52.11 52.37 51.60 52.12 37,413,216 -0.09(-0.17%)
Apr 09, 2008 52.22 52.47 51.86 52.21 37,664,560 +0.05(+0.10%)
Apr 08, 2008 51.64 52.23 51.35 52.15 27,203,024 +0.40(+0.78%)
Apr 07, 2008 51.98 52.35 51.62 51.75 33,653,208 +0.10(+0.20%)
Apr 04, 2008 51.50 52.09 51.40 51.65 31,972,214 +0.30(+0.58%)
Apr 03, 2008 51.22 52.02 51.16 51.35 34,508,188 -0.17(-0.33%)
Apr 02, 2008 50.55 51.87 50.45 51.52 39,928,656 +0.87(+1.72%)
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.