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 (%)
Feb 28, 2018 58.17 58.23 56.34 56.37 22,933,220 -1.31(-2.27%)
Feb 27, 2018 58.79 59.44 57.68 57.68 19,654,788 -1.00(-1.70%)
Feb 26, 2018 57.85 58.74 57.72 58.67 22,742,666 +0.97(+1.69%)
Feb 23, 2018 56.63 57.76 56.52 57.70 17,977,518 +1.24(+2.20%)
Feb 22, 2018 56.45 18,133,542 +0.72(+1.30%)
Feb 21, 2018 56.42 56.88 55.72 55.73 15,714,899 -0.64(-1.14%)
Feb 20, 2018 56.91 57.65 56.16 56.37 17,375,250 -0.59(-1.03%)
Feb 16, 2018 56.96 56.96 56.96 0 +0.25(+0.43%)
Feb 15, 2018 57.02 57.08 56.52 56.72 19,035,398 -0.19(-0.33%)
Feb 14, 2018 56.40 57.05 55.94 56.90 23,085,718 +0.12(+0.21%)
Feb 13, 2018 56.63 57.12 56.37 56.78 15,954,670 -0.09(-0.16%)
Feb 12, 2018 57.34 57.77 56.44 56.87 25,984,270 +0.48(+0.84%)
Feb 09, 2018 56.74 56.92 55.00 56.40 39,628,804 +0.36(+0.64%)
Feb 08, 2018 57.05 57.15 56.01 56.04 34,776,388 -0.64(-1.13%)
Feb 07, 2018 57.78 58.02 56.66 56.68 29,833,180 -1.04(-1.80%)
Feb 06, 2018 57.84 59.19 56.65 57.72 49,211,204 -0.96(-1.63%)
Feb 05, 2018 61.35 61.84 57.56 58.68 41,048,732 -3.59(-5.77%)
Feb 02, 2018 62.71 63.36 61.14 62.27 40,482,740 -3.34(-5.10%)
Feb 01, 2018 64.46 65.74 64.35 65.61 24,389,980 +1.30(+2.03%)
Jan 31, 2018 63.77 64.44 63.60 64.31 19,393,004 +0.38(+0.60%)
Jan 30, 2018 64.49 65.03 63.93 63.93 16,842,734 -0.91(-1.40%)
Jan 29, 2018 65.26 65.78 64.79 64.83 12,645,047 -0.73(-1.11%)
Jan 26, 2018 65.30 65.56 65.17 65.56 14,273,020 +0.46(+0.71%)
Jan 25, 2018 65.23 65.47 64.97 65.10 15,300,978 -0.12(-0.18%)
Jan 24, 2018 65.19 65.50 64.83 65.22 14,003,701 +0.17(+0.26%)
Jan 23, 2018 65.01 65.17 64.63 65.05 13,957,284 +0.04(+0.06%)
Jan 22, 2018 64.21 65.04 64.13 65.01 13,870,161 +0.81(+1.26%)
Jan 19, 2018 64.51 64.65 63.80 64.20 17,769,358 -0.21(-0.32%)
Jan 18, 2018 64.66 64.97 64.34 64.41 12,520,872 -0.42(-0.65%)
Jan 17, 2018 64.24 64.98 64.04 64.83 14,315,419 +0.76(+1.18%)
Jan 16, 2018 64.63 64.65 63.80 64.07 14,771,924 -0.41(-0.63%)
Jan 12, 2018 64.47 64.47 64.47 0 +0.43(+0.68%)
Jan 11, 2018 63.62 64.36 63.30 64.04 19,500,636 +0.63(+0.99%)
Jan 10, 2018 63.34 63.41 14,690,999 -0.51(-0.80%)
Jan 09, 2018 64.05 64.20 63.83 63.92 10,971,545 -0.27(-0.42%)
Jan 08, 2018 63.87 64.20 63.80 64.19 14,826,911 +0.29(+0.45%)
Jan 05, 2018 63.91 64.00 63.14 63.91 14,996,774 -0.05(-0.08%)
Jan 04, 2018 63.94 64.25 63.82 63.96 14,745,688 +0.09(+0.14%)
Jan 03, 2018 62.73 64.06 62.48 63.87 18,945,578 +1.23(+1.96%)
Jan 02, 2018 61.75 62.76 61.70 62.64 15,567,366 +1.02(+1.66%)
Dec 29, 2017 61.61 61.61 61.61 0 -0.28(-0.45%)
Dec 28, 2017 61.87 61.92 61.73 61.89 10,174,248 +0.09(+0.14%)
Dec 27, 2017 61.87 61.95 61.69 61.81 9,501,645 -0.06(-0.10%)
Dec 26, 2017 61.85 62.14 61.81 61.87 6,476,390 +0.01(+0.01%)
Dec 22, 2017 61.79 61.89 61.59 61.86 13,793,885 +0.09(+0.14%)
Dec 21, 2017 61.40 62.08 61.11 61.77 18,430,354 +0.72(+1.18%)
Dec 20, 2017 60.85 61.25 60.79 61.05 14,412,250 +0.32(+0.52%)
Dec 19, 2017 61.17 61.27 60.65 60.73 13,961,532 -0.37(-0.60%)
Dec 18, 2017 61.28 61.64 61.08 61.10 12,710,631 -0.07(-0.11%)
Dec 15, 2017 61.26 61.35 61.05 61.17 36,084,784 +0.10(+0.16%)
Dec 14, 2017 61.17 61.39 61.06 61.07 12,884,850 -0.16(-0.26%)
Dec 13, 2017 60.86 61.36 60.76 61.23 13,749,979 +0.27(+0.43%)
Dec 12, 2017 60.97 61.42 60.92 60.97 15,348,983 -0.20(-0.33%)
Dec 11, 2017 61.17 61.33 60.95 61.17 11,890,896 +0.27(+0.45%)
Dec 08, 2017 60.77 61.07 60.60 60.89 16,274,240 +0.08(+0.13%)
Dec 07, 2017 60.70 60.86 60.53 60.81 15,419,596 +0.20(+0.33%)
Dec 06, 2017 61.03 61.29 60.56 60.61 16,347,626 -0.45(-0.74%)
Dec 05, 2017 61.45 61.71 60.93 61.06 12,701,470 -0.50(-0.81%)
Dec 04, 2017 61.30 62.01 61.28 61.56 17,085,746 +0.08(+0.13%)
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.