Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 52.95 52.97 52.20 52.37 30,213,604 -0.39(-0.73%)
Feb 28, 2012 52.82 52.94 52.40 52.76 23,646,502 -0.05(-0.10%)
Feb 27, 2012 52.77 53.18 52.54 52.82 21,999,098 -0.07(-0.13%)
Feb 24, 2012 52.90 52.96 52.68 52.88 17,790,050 +0.19(+0.37%)
Feb 23, 2012 52.42 52.78 52.36 52.69 20,487,322 +0.06(+0.11%)
Feb 22, 2012 52.58 52.83 52.46 52.63 19,791,386 +0.21(+0.40%)
Feb 21, 2012 52.09 52.54 52.09 52.42 25,565,338 +0.58(+1.11%)
Feb 17, 2012 52.11 52.14 51.42 51.84 27,424,754 +0.13(+0.25%)
Feb 16, 2012 51.13 51.84 50.91 51.71 24,396,590 +0.78(+1.53%)
Feb 15, 2012 51.38 51.42 50.81 50.93 22,975,696 -0.33(-0.65%)
Feb 14, 2012 51.11 51.29 50.77 51.27 21,407,404 +0.15(+0.30%)
Feb 13, 2012 51.07 51.22 50.79 51.11 18,949,042 +0.38(+0.74%)
Feb 10, 2012 50.87 50.92 50.47 50.74 25,324,968 -0.65(-1.27%)
Feb 09, 2012 51.67 51.88 51.27 51.39 28,198,374 -0.27(-0.52%)
Feb 08, 2012 51.97 52.20 51.30 51.66 24,381,808 -0.33(-0.64%)
Feb 07, 2012 51.32 52.05 51.15 51.99 26,266,998 +0.36(+0.69%)
Feb 06, 2012 51.11 51.70 50.88 51.64 24,910,942 +0.50(+0.98%)
Feb 03, 2012 50.73 51.19 50.61 51.14 26,811,606 +0.84(+1.66%)
Feb 02, 2012 50.75 50.79 50.10 50.30 29,925,482 -0.27(-0.52%)
Feb 01, 2012 50.72 50.92 50.21 50.56 36,975,888 +0.14(+0.27%)
Jan 31, 2012 51.14 51.39 50.26 50.43 45,213,012 -1.05(-2.05%)
Jan 30, 2012 51.35 51.49 50.94 51.48 29,670,538 -0.20(-0.40%)
Jan 27, 2012 51.93 52.09 51.65 51.68 26,534,564 -0.57(-1.08%)
Jan 26, 2012 52.77 52.82 52.09 52.25 26,002,440 -0.27(-0.52%)
Jan 25, 2012 52.25 52.62 51.67 52.52 30,227,310 +0.02(+0.05%)
Jan 24, 2012 52.44 52.52 52.18 52.50 20,531,784 -0.17(-0.33%)
Jan 23, 2012 52.69 52.96 52.41 52.67 25,487,976 -0.01(-0.02%)
Jan 20, 2012 52.44 52.68 52.22 52.68 31,920,674 +0.28(+0.53%)
Jan 19, 2012 51.99 52.53 51.65 52.41 27,205,506 +0.35(+0.67%)
Jan 18, 2012 51.37 52.09 51.16 52.06 27,822,568 +0.46(+0.89%)
Jan 17, 2012 51.64 51.87 51.43 51.60 25,952,182 +0.49(+0.95%)
Jan 13, 2012 50.68 51.14 50.47 51.11 25,825,552 +0.08(+0.17%)
Jan 12, 2012 50.82 51.14 50.55 51.03 28,824,200 -0.20(-0.40%)
Jan 11, 2012 51.25 51.43 50.87 51.23 24,629,804 -0.39(-0.75%)
Jan 10, 2012 51.83 51.91 51.41 51.62 21,722,336 +0.13(+0.26%)
Jan 09, 2012 51.19 51.57 51.17 51.49 19,369,950 +0.23(+0.45%)
Jan 06, 2012 51.74 51.79 51.25 51.26 26,474,142 -0.39(-0.75%)
Jan 05, 2012 51.57 51.76 51.14 51.64 28,982,758 -0.16(-0.30%)
Jan 04, 2012 51.66 51.88 51.25 51.80 26,787,252 +0.76(+1.49%)
Dec 30, 2011 51.24 51.36 50.93 51.04 16,223,394 -0.31(-0.60%)
Dec 29, 2011 50.64 51.38 50.64 51.35 16,697,190 +0.66(+1.29%)
Dec 28, 2011 51.28 51.45 50.59 50.69 21,197,028 -0.66(-1.29%)
Dec 27, 2011 51.17 51.56 51.16 51.35 16,845,016 +0.04(+0.07%)
Dec 23, 2011 50.75 51.32 50.71 51.32 17,023,472 +1.26(+2.53%)
Dec 21, 2011 49.39 50.19 49.38 50.05 31,800,012 +0.67(+1.37%)
Dec 20, 2011 48.57 49.38 48.54 49.38 35,117,260 +1.49(+3.11%)
Dec 19, 2011 48.32 48.45 47.80 47.89 26,650,372 -0.38(-0.79%)
Dec 16, 2011 48.62 48.72 48.10 48.27 55,574,884 +0.08(+0.16%)
Dec 15, 2011 48.13 48.54 48.04 48.19 29,799,244 +0.36(+0.74%)
Dec 14, 2011 47.93 48.27 47.37 47.84 39,743,928 -0.66(-1.35%)
Dec 13, 2011 48.54 49.26 48.26 48.49 36,300,504 +0.29(+0.60%)
Dec 12, 2011 48.61 48.83 47.70 48.20 29,627,674 -0.78(-1.59%)
Dec 09, 2011 48.55 49.23 48.38 48.98 36,273,656 +0.89(+1.84%)
Dec 08, 2011 48.63 48.69 47.90 48.10 30,609,812 -0.73(-1.49%)
Dec 07, 2011 48.54 49.29 48.38 48.82 32,620,534 +0.16(+0.32%)
Dec 06, 2011 48.55 49.16 48.35 48.67 33,416,472 +0.22(+0.46%)
Dec 05, 2011 48.70 48.88 48.05 48.45 30,381,404 +0.40(+0.83%)
Dec 02, 2011 48.58 48.62 47.96 48.05 32,318,608 +0.00(+0.00%)
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.