Skip to main content

Exxon Mobil (NY: XOM )

116.00 +1.42 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.81 53.85 52.64 52.64 34,957,396 -0.95(-1.77%)
Sep 29, 2021 53.56 53.87 52.85 53.59 26,435,314 -0.04(-0.07%)
Sep 28, 2021 53.61 54.11 53.26 53.63 42,025,552 +0.55(+1.05%)
Sep 27, 2021 52.67 53.52 52.64 53.07 36,837,296 +1.53(+2.97%)
Sep 24, 2021 50.75 51.75 50.73 51.54 24,947,904 +0.46(+0.89%)
Sep 23, 2021 49.60 51.23 49.48 51.09 25,770,336 +1.67(+3.39%)
Sep 22, 2021 48.72 50.04 48.66 49.41 28,690,758 +1.41(+2.93%)
Sep 21, 2021 48.66 48.79 47.66 48.01 22,004,538 -0.04(-0.09%)
Sep 20, 2021 48.13 48.48 47.40 48.05 30,782,572 -1.32(-2.67%)
Sep 17, 2021 49.53 50.79 49.32 49.37 33,557,688 -0.59(-1.18%)
Sep 16, 2021 50.53 50.53 49.67 49.96 19,997,156 -0.54(-1.06%)
Sep 15, 2021 49.56 50.60 49.50 50.50 25,965,090 +1.65(+3.37%)
Sep 14, 2021 49.84 49.91 48.70 48.85 22,276,762 -0.71(-1.43%)
Sep 13, 2021 48.91 50.05 48.89 49.56 24,632,548 +1.24(+2.57%)
Sep 10, 2021 49.40 49.40 48.29 48.31 16,929,506 -0.10(-0.20%)
Sep 09, 2021 47.99 49.23 47.70 48.41 22,037,212 +0.04(+0.07%)
Sep 08, 2021 49.04 49.39 48.34 48.38 20,946,586 -0.45(-0.92%)
Sep 07, 2021 48.93 49.47 48.75 48.82 16,039,839 -0.29(-0.58%)
Sep 03, 2021 49.33 49.51 48.86 49.11 15,492,608 -0.19(-0.38%)
Sep 02, 2021 48.59 49.80 48.57 49.30 26,032,208 +1.17(+2.44%)
Sep 01, 2021 48.77 49.01 47.97 48.12 24,180,270 -0.67(-1.38%)
Aug 31, 2021 49.16 49.50 48.74 48.80 30,280,346 -0.57(-1.16%)
Aug 30, 2021 50.34 50.42 49.33 49.37 15,735,854 -0.55(-1.09%)
Aug 27, 2021 49.58 50.31 48.97 49.91 17,678,542 +0.95(+1.94%)
Aug 26, 2021 49.40 49.71 48.89 48.97 13,224,662 -0.67(-1.35%)
Aug 25, 2021 49.44 49.91 49.11 49.64 14,820,981 +0.09(+0.18%)
Aug 24, 2021 49.49 49.99 49.23 49.55 20,014,522 +0.40(+0.82%)
Aug 23, 2021 48.29 49.28 47.20 49.15 24,187,398 +1.94(+4.11%)
Aug 20, 2021 46.78 47.56 46.64 47.20 18,903,248 +0.01(+0.02%)
Aug 19, 2021 47.86 48.07 46.63 47.19 34,546,712 -1.49(-3.05%)
Aug 18, 2021 49.60 49.95 48.61 48.68 24,500,224 -1.05(-2.11%)
Aug 17, 2021 49.67 50.39 49.22 49.73 18,146,864 -0.34(-0.68%)
Aug 16, 2021 50.14 50.20 49.47 50.07 18,953,980 -0.74(-1.46%)
Aug 13, 2021 51.04 51.08 50.39 50.81 22,416,516 -0.52(-1.01%)
Aug 12, 2021 51.37 51.72 50.90 51.33 21,482,096 -0.12(-0.23%)
Aug 11, 2021 51.30 51.58 50.89 51.45 20,705,200 +0.15(+0.29%)
Aug 10, 2021 50.63 51.45 50.52 51.30 18,527,362 +0.86(+1.71%)
Aug 09, 2021 50.37 50.71 50.11 50.43 20,211,626 -0.58(-1.14%)
Aug 06, 2021 50.84 51.20 50.72 51.01 16,886,844 +0.58(+1.15%)
Aug 05, 2021 50.37 50.87 50.11 50.43 17,215,448 +0.32(+0.63%)
Aug 04, 2021 50.42 51.03 50.11 50.11 23,665,110 -1.20(-2.34%)
Aug 03, 2021 50.76 51.50 50.19 51.31 20,648,832 +0.55(+1.08%)
Aug 02, 2021 50.74 52.07 50.62 50.77 23,670,622 +0.01(+0.02%)
Jul 30, 2021 51.91 51.91 50.54 50.76 32,505,052 -1.20(-2.31%)
Jul 29, 2021 52.02 52.31 51.63 51.96 21,092,174 +0.63(+1.22%)
Jul 28, 2021 51.14 51.69 50.80 51.33 19,105,738 +0.34(+0.67%)
Jul 27, 2021 51.15 51.15 50.44 50.99 19,119,760 -0.57(-1.11%)
Jul 26, 2021 50.40 51.71 50.26 51.56 20,856,236 +1.27(+2.52%)
Jul 23, 2021 50.51 50.51 49.79 50.29 15,979,070 -0.06(-0.12%)
Jul 22, 2021 50.90 50.91 49.96 50.35 15,299,220 -0.57(-1.13%)
Jul 21, 2021 50.13 51.40 50.11 50.92 23,717,000 +1.59(+3.22%)
Jul 20, 2021 48.93 49.90 48.52 49.34 30,333,812 +0.54(+1.10%)
Jul 19, 2021 49.06 49.55 48.13 48.80 43,056,248 -1.74(-3.44%)
Jul 16, 2021 52.18 52.22 50.39 50.54 30,680,092 -1.44(-2.77%)
Jul 15, 2021 52.17 52.64 51.81 51.97 17,975,336 -0.51(-0.97%)
Jul 14, 2021 53.93 54.43 52.33 52.49 24,462,434 -1.19(-2.22%)
Jul 13, 2021 53.78 54.23 53.35 53.68 19,450,638 -0.26(-0.47%)
Jul 12, 2021 53.27 54.22 53.04 53.93 24,735,024 -0.05(-0.10%)
Jul 09, 2021 53.51 54.18 53.11 53.98 22,781,890 +0.96(+1.81%)
Jul 08, 2021 52.41 53.52 52.29 53.02 21,475,594 -0.24(-0.45%)
Jul 07, 2021 53.94 54.49 52.56 53.26 24,578,254 -0.85(-1.56%)
Jul 06, 2021 55.28 55.33 53.69 54.11 25,075,290 -1.59(-2.85%)
Jul 02, 2021 55.55 55.83 55.03 55.69 16,525,013 -0.08(-0.14%)
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.