Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 39.78 41.96 39.16 41.96 76,582,984 +1.32(+3.25%)
Feb 27, 2020 42.18 42.77 40.62 40.64 58,973,788 -2.60(-6.02%)
Feb 26, 2020 44.50 44.72 43.17 43.24 36,534,428 -0.97(-2.20%)
Feb 25, 2020 46.29 46.29 44.02 44.21 44,632,844 -1.76(-3.83%)
Feb 24, 2020 47.00 47.15 45.97 45.97 39,322,432 -2.26(-4.68%)
Feb 21, 2020 48.54 48.54 47.95 48.23 24,906,024 -0.60(-1.22%)
Feb 20, 2020 49.13 49.38 48.71 48.83 18,135,206 -0.39(-0.80%)
Feb 19, 2020 49.03 49.45 48.80 49.22 15,582,957 +0.38(+0.77%)
Feb 18, 2020 49.06 49.26 48.49 48.84 23,231,146 -0.63(-1.27%)
Feb 14, 2020 49.88 49.89 49.17 49.47 13,307,928 -0.23(-0.46%)
Feb 13, 2020 49.81 50.10 49.40 49.70 20,777,134 -0.28(-0.56%)
Feb 12, 2020 50.03 50.19 49.40 49.98 21,887,394 +0.60(+1.22%)
Feb 11, 2020 49.41 49.67 49.08 49.37 18,273,562 +0.47(+0.95%)
Feb 10, 2020 49.33 49.37 48.63 48.91 25,644,478 -0.52(-1.06%)
Feb 07, 2020 49.38 49.58 49.10 49.43 18,793,148 -0.33(-0.66%)
Feb 06, 2020 50.61 50.67 49.68 49.76 19,953,750 -0.68(-1.35%)
Feb 05, 2020 48.85 50.60 48.73 50.44 39,905,676 +2.22(+4.60%)
Feb 04, 2020 49.41 49.78 48.16 48.22 39,686,248 -0.61(-1.25%)
Feb 03, 2020 49.36 49.39 48.55 48.84 34,059,968 -1.12(-2.24%)
Jan 31, 2020 50.82 50.82 49.74 49.95 42,632,372 -2.15(-4.12%)
Jan 30, 2020 51.29 52.17 51.01 52.10 23,048,398 +0.55(+1.06%)
Jan 29, 2020 52.29 52.37 51.39 51.55 17,661,688 -0.43(-0.84%)
Jan 28, 2020 52.36 52.43 51.97 51.99 24,446,958 -0.07(-0.14%)
Jan 27, 2020 52.69 52.86 52.03 52.06 26,385,048 -1.27(-2.38%)
Jan 24, 2020 53.51 53.62 53.11 53.33 22,680,486 -0.36(-0.67%)
Jan 23, 2020 53.64 53.82 53.11 53.69 24,371,490 -0.34(-0.63%)
Jan 22, 2020 54.33 54.44 53.88 54.03 21,177,784 -0.31(-0.58%)
Jan 21, 2020 54.99 55.02 54.29 54.34 22,359,416 -0.79(-1.43%)
Jan 17, 2020 55.29 55.55 54.92 55.13 22,562,970 -0.21(-0.38%)
Jan 16, 2020 55.73 55.95 55.33 55.34 16,587,311 -0.22(-0.39%)
Jan 15, 2020 55.76 55.96 55.40 55.56 14,162,768 -0.09(-0.16%)
Jan 14, 2020 55.79 55.95 55.40 55.65 20,221,314 -0.48(-0.86%)
Jan 13, 2020 55.65 56.19 55.57 56.13 12,378,146 +0.53(+0.95%)
Jan 10, 2020 56.23 56.26 55.58 55.60 14,918,993 -0.50(-0.89%)
Jan 09, 2020 55.60 56.21 55.19 56.10 18,419,226 +0.43(+0.77%)
Jan 08, 2020 56.38 56.52 55.62 55.67 18,824,444 -0.85(-1.51%)
Jan 07, 2020 56.69 56.71 55.90 56.52 21,657,566 -0.47(-0.82%)
Jan 06, 2020 56.55 57.38 56.48 56.99 24,972,794 +0.43(+0.77%)
Jan 03, 2020 57.37 57.39 56.42 56.56 21,625,956 -0.46(-0.80%)
Jan 02, 2020 56.48 57.11 56.48 57.01 15,490,143 +0.90(+1.61%)
Dec 31, 2019 55.50 56.13 55.49 56.11 16,362,630 +0.24(+0.43%)
Dec 30, 2019 56.36 56.64 55.81 55.87 15,779,845 -0.33(-0.59%)
Dec 27, 2019 56.45 56.54 56.19 56.20 13,080,280 -0.19(-0.34%)
Dec 26, 2019 56.44 56.69 56.30 56.40 10,993,188 +0.09(+0.16%)
Dec 24, 2019 56.57 56.69 56.22 56.31 4,948,582 -0.22(-0.38%)
Dec 23, 2019 56.18 56.53 55.91 56.52 17,624,152 +0.28(+0.50%)
Dec 20, 2019 56.18 56.47 55.80 56.24 43,640,396 +0.44(+0.79%)
Dec 19, 2019 56.28 56.33 55.68 55.80 16,505,928 -0.39(-0.69%)
Dec 18, 2019 55.99 56.52 55.71 56.19 16,977,320 +0.15(+0.27%)
Dec 17, 2019 56.27 56.60 55.74 56.03 17,970,178 -0.26(-0.46%)
Dec 16, 2019 56.05 56.49 56.05 56.29 18,912,736 +0.62(+1.11%)
Dec 13, 2019 56.68 56.72 55.58 55.67 15,266,441 -0.89(-1.58%)
Dec 12, 2019 55.45 56.60 55.41 56.56 21,219,618 +1.11(+2.00%)
Dec 11, 2019 55.28 56.10 55.22 55.45 17,096,864 -0.08(-0.14%)
Dec 10, 2019 56.02 56.41 55.25 55.53 17,760,076 -0.48(-0.86%)
Dec 09, 2019 55.55 56.27 55.50 56.02 15,417,175 +0.12(+0.22%)
Dec 06, 2019 55.29 56.19 55.29 55.90 17,051,184 +0.88(+1.61%)
Dec 05, 2019 55.40 55.46 54.85 55.01 16,301,668 -0.19(-0.35%)
Dec 04, 2019 54.88 55.29 54.79 55.20 13,740,851 +0.62(+1.13%)
Dec 03, 2019 54.68 54.88 54.30 54.59 15,985,784 -0.43(-0.79%)
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.