Skip to main content

Exxon Mobil (NY: XOM )

109.66 +0.17 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 109.68 110.17 109.05 109.66 14,417,273 +0.17(+0.16%)
Mar 30, 2023 109.55 109.57 108.52 109.49 11,577,918 +0.53(+0.49%)
Mar 29, 2023 108.06 109.16 107.49 108.96 14,218,731 +1.84(+1.72%)
Mar 28, 2023 105.44 107.65 105.19 107.12 11,045,873 +1.32(+1.25%)
Mar 27, 2023 104.74 106.48 103.91 105.80 14,847,475 +2.27(+2.19%)
Mar 24, 2023 101.47 103.85 100.91 103.53 13,405,816 +0.12(+0.12%)
Mar 23, 2023 105.36 106.34 102.44 103.41 14,384,406 -1.18(-1.13%)
Mar 22, 2023 106.80 107.17 104.56 104.59 14,951,144 -2.45(-2.29%)
Mar 21, 2023 104.17 107.28 104.13 107.04 31,590,620 +4.59(+4.48%)
Mar 20, 2023 99.63 102.48 99.50 102.45 32,041,696 +2.61(+2.61%)
Mar 17, 2023 100.60 101.61 99.14 99.84 43,199,512 -1.19(-1.18%)
Mar 16, 2023 99.11 101.68 98.02 101.03 27,470,238 -0.59(-0.58%)
Mar 15, 2023 102.82 104.20 100.22 101.62 25,734,186 -5.32(-4.97%)
Mar 14, 2023 106.35 109.01 104.96 106.94 18,258,704 +0.40(+0.38%)
Mar 13, 2023 105.34 107.86 103.72 106.54 20,741,068 -1.24(-1.15%)
Mar 10, 2023 109.56 111.03 107.15 107.78 15,795,679 -1.35(-1.24%)
Mar 09, 2023 110.87 112.23 109.03 109.13 12,949,232 -0.85(-0.77%)
Mar 08, 2023 111.23 112.42 109.06 109.98 13,503,433 -1.63(-1.46%)
Mar 07, 2023 112.81 113.17 111.17 111.61 11,518,610 -2.20(-1.93%)
Mar 06, 2023 111.99 113.84 111.87 113.81 14,339,183 +1.00(+0.89%)
Mar 03, 2023 110.05 113.37 109.95 112.81 13,007,325 +1.41(+1.27%)
Mar 02, 2023 110.61 111.69 110.17 111.40 10,339,963 +0.51(+0.46%)
Mar 01, 2023 109.31 111.86 109.24 110.89 13,197,414 +0.98(+0.89%)
Feb 28, 2023 111.24 111.36 109.22 109.91 18,100,972 -0.64(-0.58%)
Feb 27, 2023 110.80 111.26 109.96 110.55 11,709,192 -0.20(-0.18%)
Feb 24, 2023 109.33 110.96 109.02 110.75 14,352,467 +0.01(+0.01%)
Feb 23, 2023 110.73 111.83 109.90 110.74 11,286,017 +1.01(+0.92%)
Feb 22, 2023 110.48 110.97 108.64 109.73 13,968,132 -1.44(-1.30%)
Feb 21, 2023 110.81 112.38 110.81 111.17 14,461,829 -0.11(-0.10%)
Feb 17, 2023 114.19 114.19 110.98 111.28 20,758,420 -4.45(-3.85%)
Feb 16, 2023 115.31 116.78 114.80 115.73 11,357,274 -0.34(-0.29%)
Feb 15, 2023 115.72 116.09 114.14 116.07 13,663,771 -0.35(-0.30%)
Feb 14, 2023 117.01 117.81 116.02 116.42 12,073,726 -1.38(-1.17%)
Feb 13, 2023 117.72 118.18 115.90 117.80 14,529,623 -0.46(-0.39%)
Feb 10, 2023 115.62 118.72 115.27 118.26 25,110,560 +4.78(+4.21%)
Feb 09, 2023 113.75 115.35 113.31 113.48 17,572,276 +0.43(+0.38%)
Feb 08, 2023 114.17 114.95 112.98 113.05 18,590,280 -0.99(-0.87%)
Feb 07, 2023 111.53 114.43 111.17 114.04 16,174,644 +3.17(+2.85%)
Feb 06, 2023 111.50 112.23 109.48 110.88 13,953,116 -0.19(-0.17%)
Feb 03, 2023 111.05 113.24 110.71 111.06 20,382,282 +0.76(+0.69%)
Feb 02, 2023 113.97 114.19 108.99 110.30 24,743,362 -3.56(-3.13%)
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.