Skip to main content

Exxon Mobil (NY: XOM )

115.97 +1.00 (+0.87%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 56.30 56.70 56.21 56.53 23,056,658 +0.01(+0.02%)
Feb 27, 2013 55.87 56.60 55.75 56.52 17,734,084 +0.64(+1.15%)
Feb 26, 2013 55.87 56.17 55.40 55.88 23,876,336 +0.51(+0.92%)
Feb 25, 2013 56.74 56.94 55.37 55.37 24,240,688 -0.95(-1.68%)
Feb 22, 2013 56.20 56.36 55.81 56.31 16,252,414 +0.39(+0.69%)
Feb 21, 2013 56.05 56.20 55.78 55.93 17,328,430 -0.24(-0.43%)
Feb 20, 2013 56.28 56.70 56.12 56.17 22,076,236 -0.22(-0.39%)
Feb 19, 2013 55.90 56.45 55.80 56.39 19,259,834 +0.61(+1.09%)
Feb 15, 2013 55.92 55.94 55.43 55.78 24,865,014 -0.10(-0.18%)
Feb 14, 2013 55.77 56.07 55.59 55.88 20,970,264 -0.09(-0.17%)
Feb 13, 2013 55.85 56.04 55.71 55.98 14,162,036 +0.13(+0.24%)
Feb 12, 2013 55.71 55.95 55.51 55.85 15,447,153 +0.11(+0.20%)
Feb 11, 2013 55.78 55.88 55.54 55.73 13,883,124 -0.21(-0.37%)
Feb 08, 2013 55.87 56.06 55.63 55.94 18,076,836 +0.23(+0.41%)
Feb 07, 2013 56.32 56.33 55.31 55.71 21,325,664 -0.61(-1.09%)
Feb 06, 2013 56.06 56.39 54.32 56.33 18,760,506 +0.40(+0.72%)
Feb 04, 2013 56.09 56.22 55.73 55.92 21,276,732 -0.56(-0.99%)
Feb 01, 2013 56.73 56.77 56.06 56.48 25,030,832 +0.04(+0.08%)
Jan 31, 2013 56.89 57.22 56.29 56.44 25,492,412 -0.44(-0.77%)
Jan 30, 2013 57.19 57.54 56.70 56.88 24,941,792 -0.68(-1.19%)
Jan 29, 2013 57.22 57.67 57.21 57.56 18,653,184 +0.41(+0.71%)
Jan 28, 2013 57.51 57.51 56.94 57.15 18,519,932 -0.39(-0.68%)
Jan 25, 2013 57.44 57.59 57.17 57.54 17,682,440 +0.24(+0.42%)
Jan 24, 2013 57.01 57.54 56.93 57.30 17,694,480 +0.41(+0.72%)
Jan 23, 2013 56.77 57.01 56.72 56.90 17,385,818 -0.14(-0.24%)
Jan 22, 2013 56.63 57.05 56.59 57.03 18,965,642 +0.08(+0.13%)
Jan 18, 2013 56.51 56.98 56.35 56.96 27,415,020 +0.38(+0.67%)
Jan 17, 2013 56.31 57.05 56.21 56.58 21,362,978 +0.46(+0.82%)
Jan 16, 2013 55.93 56.13 55.87 56.13 15,375,103 -0.04(-0.07%)
Jan 15, 2013 55.94 56.21 55.83 56.16 14,658,346 -0.03(-0.06%)
Jan 14, 2013 56.12 56.30 56.03 56.19 15,314,060 -0.02(-0.03%)
Jan 11, 2013 55.81 56.28 55.75 56.21 18,565,616 +0.32(+0.57%)
Jan 10, 2013 55.67 56.13 55.44 55.89 20,882,162 +0.60(+1.09%)
Jan 09, 2013 55.45 55.54 55.05 55.29 17,363,154 -0.21(-0.38%)
Jan 08, 2013 55.09 55.50 54.76 55.50 22,681,644 +0.34(+0.63%)
Jan 07, 2013 55.40 55.51 54.93 55.16 18,810,148 -0.65(-1.16%)
Jan 04, 2013 55.52 55.89 55.44 55.81 18,218,428 +0.26(+0.46%)
Jan 03, 2013 55.49 55.76 55.30 55.55 21,151,410 -0.10(-0.18%)
Jan 02, 2013 55.05 55.65 54.19 55.65 25,736,868 +1.46(+2.70%)
Dec 31, 2012 53.35 54.26 53.13 54.19 31,463,660 +0.80(+1.50%)
Dec 28, 2012 54.01 54.13 53.37 53.38 21,296,580 -1.10(-2.03%)
Dec 27, 2012 54.61 54.73 53.79 54.49 22,729,214 -0.13(-0.24%)
Dec 26, 2012 54.71 55.00 54.31 54.62 17,117,152 +0.09(+0.17%)
Dec 24, 2012 54.66 54.78 54.45 54.53 10,178,669 -0.19(-0.36%)
Dec 21, 2012 54.99 55.58 54.58 54.72 52,709,224 -1.04(-1.87%)
Dec 20, 2012 55.44 55.79 55.19 55.76 25,169,952 +0.28(+0.51%)
Dec 19, 2012 56.17 56.21 55.44 55.48 24,058,516 -0.70(-1.25%)
Dec 18, 2012 55.67 56.29 55.55 56.18 24,543,272 +0.43(+0.78%)
Dec 17, 2012 55.43 55.79 55.27 55.75 24,984,542 +0.50(+0.90%)
Dec 14, 2012 55.20 55.49 55.15 55.25 21,302,852 -0.31(-0.56%)
Dec 13, 2012 55.93 56.11 55.37 55.57 19,591,184 -0.55(-0.97%)
Dec 12, 2012 55.89 56.69 55.77 56.11 23,480,430 +0.29(+0.52%)
Dec 11, 2012 55.59 56.14 55.45 55.82 20,141,274 +0.36(+0.66%)
Dec 10, 2012 55.57 55.80 55.35 55.46 18,410,900 -0.12(-0.21%)
Dec 07, 2012 55.31 55.60 55.06 55.58 16,912,180 +0.38(+0.68%)
Dec 06, 2012 55.05 55.24 54.73 55.20 19,251,946 +0.17(+0.31%)
Dec 05, 2012 54.75 55.37 54.64 55.03 20,273,460 +0.34(+0.62%)
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.