Skip to main content

Exxon Mobil (NY: XOM )

117.36 +0.40 (+0.34%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.17 34.24 33.55 33.61 30,032,766 -0.61(-1.77%)
Aug 28, 2020 33.50 34.41 33.43 34.21 39,812,832 +0.80(+2.39%)
Aug 27, 2020 33.63 33.89 33.05 33.42 38,084,652 -0.23(-0.67%)
Aug 26, 2020 34.17 34.33 33.63 33.64 31,850,964 -0.73(-2.13%)
Aug 25, 2020 35.03 35.37 34.22 34.37 37,184,804 -1.13(-3.17%)
Aug 24, 2020 34.71 35.74 34.55 35.50 21,587,894 +1.02(+2.95%)
Aug 21, 2020 34.73 34.76 34.23 34.48 30,347,160 -0.26(-0.75%)
Aug 20, 2020 35.06 35.22 34.73 34.74 18,637,286 -0.54(-1.53%)
Aug 19, 2020 35.61 35.86 35.21 35.28 17,203,322 -0.40(-1.11%)
Aug 18, 2020 35.81 36.32 35.56 35.68 15,473,617 -0.18(-0.49%)
Aug 17, 2020 36.30 36.30 35.71 35.85 18,490,630 -0.47(-1.30%)
Aug 14, 2020 35.82 36.39 35.66 36.33 16,168,692 +0.16(+0.44%)
Aug 13, 2020 36.58 36.89 36.09 36.17 20,606,646 -0.91(-2.45%)
Aug 12, 2020 37.38 37.79 36.69 37.07 26,765,262 -0.01(-0.02%)
Aug 11, 2020 37.52 38.28 36.88 37.08 35,129,420 +0.38(+1.03%)
Aug 10, 2020 36.27 36.78 35.95 36.70 29,551,216 +0.88(+2.46%)
Aug 07, 2020 35.65 35.89 35.30 35.82 22,748,096 -0.16(-0.46%)
Aug 06, 2020 35.79 36.20 35.66 35.99 17,500,482 -0.17(-0.48%)
Aug 05, 2020 36.41 36.54 35.89 36.16 21,146,290 +0.31(+0.87%)
Aug 04, 2020 34.91 35.95 34.83 35.84 21,490,038 +1.01(+2.89%)
Aug 03, 2020 34.67 35.05 34.20 34.84 27,936,750 +0.14(+0.40%)
Jul 31, 2020 33.94 34.77 33.73 34.70 38,956,228 +0.17(+0.50%)
Jul 30, 2020 35.56 35.61 34.49 34.53 36,241,860 -1.78(-4.91%)
Jul 29, 2020 36.04 36.36 35.74 36.31 17,145,444 +0.40(+1.10%)
Jul 28, 2020 36.21 36.49 35.84 35.91 23,269,740 -0.43(-1.18%)
Jul 27, 2020 35.65 36.36 35.43 36.34 22,487,940 +0.53(+1.47%)
Jul 24, 2020 36.18 36.63 35.61 35.81 19,907,176 -0.22(-0.62%)
Jul 23, 2020 35.79 36.13 35.47 36.03 21,748,518 +0.07(+0.21%)
Jul 22, 2020 36.41 36.41 35.76 35.96 25,878,768 -0.86(-2.33%)
Jul 21, 2020 35.58 37.26 35.55 36.82 34,957,336 +1.77(+5.06%)
Jul 20, 2020 35.63 35.88 35.02 35.05 22,486,012 -0.84(-2.34%)
Jul 17, 2020 36.55 36.85 35.78 35.89 21,786,530 -0.63(-1.72%)
Jul 16, 2020 36.54 36.95 36.11 36.51 17,793,410 -0.29(-0.78%)
Jul 15, 2020 37.13 37.18 36.46 36.80 21,016,056 +0.46(+1.27%)
Jul 14, 2020 35.07 36.44 34.85 36.34 25,936,586 +1.16(+3.31%)
Jul 13, 2020 35.44 35.70 34.81 35.18 24,284,948 +0.01(+0.02%)
Jul 10, 2020 33.91 35.22 33.89 35.17 22,982,150 +1.06(+3.12%)
Jul 09, 2020 35.38 35.54 34.05 34.11 31,363,870 -1.48(-4.17%)
Jul 08, 2020 35.58 36.22 35.33 35.59 22,172,490 -0.07(-0.19%)
Jul 07, 2020 36.20 36.28 35.55 35.66 21,102,972 -0.95(-2.59%)
Jul 06, 2020 36.83 37.17 36.15 36.60 27,503,270 +0.26(+0.70%)
Jul 02, 2020 36.79 37.26 36.22 36.35 22,091,528 +0.31(+0.85%)
Jul 01, 2020 36.69 37.42 36.01 36.04 20,960,984 -0.83(-2.26%)
Jun 30, 2020 35.81 37.08 35.59 36.88 26,859,286 +0.33(+0.90%)
Jun 29, 2020 36.13 36.76 35.90 36.55 20,674,546 +0.58(+1.60%)
Jun 26, 2020 37.01 37.06 35.87 35.97 38,223,140 -1.28(-3.43%)
Jun 25, 2020 36.32 37.30 36.03 37.25 23,467,478 +0.55(+1.51%)
Jun 24, 2020 37.86 37.90 36.49 36.69 33,487,582 -1.81(-4.71%)
Jun 23, 2020 38.67 38.94 38.34 38.51 22,936,426 +0.23(+0.60%)
Jun 22, 2020 37.68 38.29 37.44 38.28 21,267,968 +0.36(+0.96%)
Jun 19, 2020 39.76 39.79 37.91 37.91 59,301,924 -0.78(-2.00%)
Jun 18, 2020 38.02 39.03 37.74 38.69 26,020,230 +0.24(+0.62%)
Jun 17, 2020 39.58 39.69 38.43 38.45 23,359,734 -1.29(-3.26%)
Jun 16, 2020 40.88 41.02 38.95 39.75 31,762,378 +0.87(+2.25%)
Jun 15, 2020 37.40 39.38 36.90 38.87 33,858,144 -0.02(-0.06%)
Jun 12, 2020 39.61 40.09 37.85 38.90 37,567,784 +0.82(+2.14%)
Jun 11, 2020 39.19 40.27 38.01 38.08 47,498,884 -3.69(-8.83%)
Jun 10, 2020 44.12 44.12 41.72 41.77 37,760,956 -2.37(-5.36%)
Jun 09, 2020 43.60 44.50 43.25 44.13 33,074,706 -1.01(-2.23%)
Jun 08, 2020 45.12 45.65 44.08 45.14 40,698,132 +1.37(+3.13%)
Jun 05, 2020 42.59 44.07 42.55 43.77 50,120,416 +3.28(+8.11%)
Jun 04, 2020 40.31 40.53 39.71 40.49 22,710,850 -0.12(-0.28%)
Jun 03, 2020 39.58 40.73 39.54 40.60 28,383,968 +1.59(+4.08%)
Jun 02, 2020 38.64 39.13 38.55 39.01 27,061,806 +0.85(+2.23%)
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.