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 (%)
Apr 28, 2017 59.07 59.09 58.42 58.49 16,852,854 +0.28(+0.48%)
Apr 27, 2017 58.07 58.24 57.98 58.21 17,287,468 -0.10(-0.17%)
Apr 26, 2017 58.40 58.98 58.30 58.31 13,184,227 -0.24(-0.40%)
Apr 25, 2017 58.69 58.22 58.55 14,981,495 +0.44(+0.76%)
Apr 24, 2017 58.22 58.31 57.89 58.10 12,186,739 +0.30(+0.52%)
Apr 21, 2017 57.97 58.02 57.64 57.80 13,704,155 -0.23(-0.39%)
Apr 20, 2017 57.99 58.55 57.81 58.03 16,262,037 +0.37(+0.65%)
Apr 19, 2017 58.14 58.39 57.52 57.66 15,026,899 -0.40(-0.69%)
Apr 18, 2017 58.25 58.61 58.04 58.06 12,312,384 -0.38(-0.65%)
Apr 17, 2017 58.63 58.72 58.33 58.44 13,369,629 -0.08(-0.13%)
Apr 13, 2017 59.25 59.26 58.43 58.52 12,100,426 -0.92(-1.54%)
Apr 12, 2017 59.35 59.71 59.24 59.43 13,284,559 +0.09(+0.16%)
Apr 11, 2017 59.51 59.58 59.04 59.34 11,972,898 -0.21(-0.35%)
Apr 10, 2017 59.54 59.79 59.40 59.55 12,403,814 +0.27(+0.45%)
Apr 07, 2017 59.63 59.71 59.23 59.28 12,437,907 -0.18(-0.30%)
Apr 06, 2017 59.28 59.61 59.07 59.46 13,338,738 +0.34(+0.58%)
Apr 05, 2017 59.35 59.85 59.08 59.12 19,276,872 +0.11(+0.19%)
Apr 04, 2017 58.81 59.04 58.26 59.00 12,940,343 +0.21(+0.37%)
Apr 03, 2017 58.75 58.96 58.27 58.79 15,967,893 +0.04(+0.07%)
Mar 31, 2017 59.64 59.68 58.64 58.75 30,363,746 -1.21(-2.02%)
Mar 30, 2017 58.76 60.08 58.69 59.96 62,407,944 +1.20(+2.05%)
Mar 29, 2017 58.52 58.94 58.41 58.75 11,859,648 +0.13(+0.22%)
Mar 28, 2017 58.25 58.75 57.99 58.62 15,396,019 +0.42(+0.73%)
Mar 27, 2017 57.89 58.33 57.87 58.20 11,834,385 +0.01(+0.02%)
Mar 24, 2017 58.76 58.76 58.13 58.19 12,743,450 -0.45(-0.77%)
Mar 23, 2017 58.47 58.90 58.35 58.64 12,462,841 +0.07(+0.12%)
Mar 22, 2017 58.71 58.80 58.33 58.57 15,591,180 -0.05(-0.09%)
Mar 21, 2017 58.85 58.99 58.45 58.62 18,689,178 -0.12(-0.21%)
Mar 20, 2017 58.54 58.77 58.34 58.74 10,748,790 +0.00(+0.00%)
Mar 17, 2017 58.76 58.93 58.61 58.74 26,292,606 -0.05(-0.09%)
Mar 16, 2017 58.76 58.88 58.50 58.79 13,853,577 +0.05(+0.09%)
Mar 15, 2017 58.27 58.78 58.05 58.74 16,710,469 +0.72(+1.25%)
Mar 14, 2017 58.02 58.19 57.62 58.02 15,824,306 -0.31(-0.53%)
Mar 13, 2017 58.38 58.70 58.06 58.32 13,361,529 -0.14(-0.23%)
Mar 10, 2017 59.05 59.08 58.13 58.46 15,851,890 -0.04(-0.07%)
Mar 09, 2017 57.76 58.54 57.53 58.50 20,535,392 +0.46(+0.79%)
Mar 08, 2017 58.99 59.01 58.03 58.04 23,472,560 -1.07(-1.81%)
Mar 07, 2017 59.53 59.66 58.84 59.11 17,743,628 -0.22(-0.37%)
Mar 06, 2017 59.05 59.38 58.98 59.33 13,424,704 +0.27(+0.45%)
Mar 03, 2017 59.88 58.93 59.07 17,176,626 -0.60(-1.01%)
Mar 02, 2017 59.31 60.35 59.30 59.67 19,778,696 +0.20(+0.34%)
Mar 01, 2017 58.52 59.69 58.52 59.47 24,401,450 +1.22(+2.09%)
Feb 28, 2017 58.40 58.73 58.06 58.25 23,494,044 -0.16(-0.27%)
Feb 27, 2017 58.12 58.53 57.89 58.41 18,787,060 +0.33(+0.57%)
Feb 24, 2017 58.45 58.60 57.85 58.08 15,828,945 -0.50(-0.86%)
Feb 23, 2017 58.32 58.90 58.04 58.58 19,322,202 +0.61(+1.05%)
Feb 22, 2017 58.49 58.52 57.93 57.97 18,022,828 -0.69(-1.17%)
Feb 21, 2017 58.82 58.85 58.24 58.66 22,913,334 +0.09(+0.16%)
Feb 17, 2017 58.57 58.57 58.57 0 -0.39(-0.66%)
Feb 16, 2017 59.54 59.76 58.86 58.95 14,818,236 -0.62(-1.03%)
Feb 15, 2017 59.20 59.58 59.07 59.57 16,427,900 +0.24(+0.41%)
Feb 14, 2017 59.39 59.53 58.78 59.33 15,872,808 -0.13(-0.22%)
Feb 13, 2017 59.29 59.59 58.99 59.46 12,660,353 +0.34(+0.58%)
Feb 10, 2017 58.93 59.29 58.83 59.11 12,200,857 +0.49(+0.83%)
Feb 09, 2017 58.37 58.77 58.50 58.62 13,403,789 +0.26(+0.44%)
Feb 08, 2017 58.73 58.73 58.14 58.37 19,551,298 -0.39(-0.66%)
Feb 07, 2017 59.08 59.36 58.53 58.75 16,480,094 -0.38(-0.65%)
Feb 06, 2017 59.31 59.38 58.87 59.14 13,995,822 -0.16(-0.28%)
Feb 03, 2017 59.41 59.43 58.85 59.30 17,956,632 +0.06(+0.11%)
Feb 02, 2017 59.07 59.29 58.60 59.24 17,182,014 +0.36(+0.61%)
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.