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 29, 2011 52.53 52.87 52.29 52.86 28,885,266 +0.38(+0.73%)
Apr 28, 2011 52.29 52.57 51.98 52.47 31,141,442 -0.26(-0.50%)
Apr 27, 2011 52.56 52.81 51.84 52.74 29,615,786 +0.22(+0.41%)
Apr 26, 2011 51.92 52.56 51.82 52.52 29,806,782 +0.72(+1.39%)
Apr 25, 2011 51.89 51.95 51.60 51.80 16,402,882 -0.08(-0.16%)
Apr 21, 2011 51.53 51.92 51.40 51.88 21,328,824 +0.43(+0.83%)
Apr 20, 2011 51.10 51.47 50.99 51.46 25,758,642 +1.11(+2.21%)
Apr 19, 2011 49.85 50.46 49.85 50.34 21,275,326 +0.42(+0.84%)
Apr 18, 2011 49.93 50.47 49.53 49.92 25,164,816 -0.71(-1.41%)
Apr 15, 2011 50.34 50.75 50.08 50.64 28,353,216 +0.51(+1.02%)
Apr 14, 2011 49.49 50.37 49.49 50.13 26,170,406 +0.17(+0.34%)
Apr 13, 2011 50.21 50.43 49.60 49.96 24,101,074 -0.01(-0.02%)
Apr 12, 2011 50.61 50.62 49.67 49.97 34,563,792 -1.19(-2.33%)
Apr 11, 2011 51.64 51.76 50.93 51.16 21,700,008 -0.47(-0.92%)
Apr 08, 2011 51.67 51.80 51.28 51.64 26,550,808 +0.11(+0.22%)
Apr 07, 2011 51.16 51.54 51.01 51.52 26,684,594 +0.35(+0.68%)
Apr 06, 2011 51.50 51.60 51.04 51.17 22,210,166 -0.14(-0.28%)
Apr 05, 2011 50.87 51.63 50.80 51.32 28,529,822 +0.33(+0.65%)
Apr 04, 2011 50.62 51.02 50.51 50.99 21,804,314 +0.11(+0.22%)
Apr 01, 2011 50.90 50.97 50.57 50.87 25,897,040 +0.33(+0.65%)
Mar 31, 2011 50.96 51.03 50.53 50.54 25,516,216 -0.22(-0.43%)
Mar 30, 2011 50.76 50.76 50.76 50.76 26,262,926 +0.74(+1.49%)
Mar 29, 2011 49.96 50.40 49.63 50.01 27,109,948 -0.13(-0.26%)
Mar 28, 2011 50.38 50.47 50.13 50.15 24,321,016 -0.09(-0.18%)
Mar 25, 2011 49.86 50.42 49.76 50.24 27,471,532 +0.53(+1.08%)
Mar 24, 2011 49.73 50.15 49.59 49.70 28,327,776 +0.08(+0.16%)
Mar 23, 2011 49.65 49.86 49.26 49.62 25,623,512 +0.02(+0.05%)
Mar 22, 2011 49.92 50.00 49.46 49.60 26,999,366 -0.17(-0.34%)
Mar 21, 2011 49.91 50.06 49.58 49.77 30,313,350 +1.20(+2.46%)
Mar 18, 2011 49.13 49.46 48.57 48.57 48,153,640 -0.19(-0.38%)
Mar 17, 2011 48.29 48.96 48.20 48.76 36,540,044 +1.11(+2.33%)
Mar 16, 2011 48.80 49.15 47.34 47.65 55,654,668 -1.25(-2.56%)
Mar 15, 2011 48.85 49.32 48.63 48.90 38,592,112 -0.59(-1.20%)
Mar 14, 2011 49.07 49.65 48.94 49.49 27,288,940 +0.16(+0.32%)
Mar 11, 2011 48.67 49.81 48.12 49.34 29,325,110 +0.44(+0.91%)
Mar 10, 2011 50.34 50.34 48.78 48.89 43,276,888 -1.80(-3.56%)
Mar 09, 2011 50.54 50.80 50.20 50.69 22,154,228 -0.13(-0.26%)
Mar 08, 2011 50.83 51.13 50.31 50.83 29,416,212 -0.07(-0.14%)
Mar 07, 2011 51.57 51.71 50.88 50.90 30,082,068 -0.22(-0.42%)
Mar 04, 2011 51.62 51.67 50.89 51.11 33,359,098 -0.40(-0.77%)
Mar 03, 2011 51.34 51.64 51.10 51.51 28,553,074 +0.42(+0.82%)
Mar 02, 2011 50.82 51.26 50.19 51.09 29,001,850 +0.14(+0.28%)
Mar 01, 2011 51.91 51.97 50.89 50.95 38,288,140 -0.44(-0.85%)
Feb 28, 2011 51.59 52.00 51.36 51.38 41,084,040 +0.11(+0.22%)
Feb 25, 2011 51.54 51.81 51.24 51.27 37,003,728 -0.38(-0.73%)
Feb 24, 2011 52.39 52.59 51.34 51.65 47,564,360 -0.66(-1.26%)
Feb 23, 2011 51.67 53.01 51.35 52.31 64,207,552 +0.98(+1.91%)
Feb 22, 2011 51.05 52.09 50.90 51.33 54,230,760 +0.56(+1.11%)
Feb 18, 2011 50.41 50.77 50.16 50.77 38,017,308 +0.37(+0.74%)
Feb 17, 2011 50.45 50.45 49.89 50.39 29,717,388 +0.11(+0.23%)
Feb 16, 2011 49.90 50.38 49.78 50.28 27,739,620 +0.43(+0.87%)
Feb 15, 2011 50.94 51.00 49.67 49.85 42,751,192 -1.17(-2.28%)
Feb 14, 2011 49.31 51.13 49.20 51.01 55,103,752 +1.26(+2.52%)
Feb 11, 2011 49.40 50.11 49.40 49.76 26,634,296 +0.06(+0.12%)
Feb 10, 2011 49.07 50.05 49.03 49.70 35,032,640 +0.10(+0.21%)
Feb 09, 2011 49.53 49.73 49.13 49.59 26,456,750 -0.26(-0.52%)
Feb 08, 2011 50.16 50.25 49.65 49.85 29,081,062 -0.31(-0.61%)
Feb 07, 2011 49.87 50.20 49.82 50.16 25,614,640 +0.39(+0.78%)
Feb 04, 2011 49.75 49.91 49.51 49.77 27,709,714 -0.10(-0.19%)
Feb 03, 2011 49.64 49.93 49.28 49.87 32,882,316 +0.02(+0.04%)
Feb 02, 2011 49.96 50.19 49.76 49.85 30,415,394 -0.30(-0.60%)
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.