Skip to main content

Exxon Mobil (NY: XOM )

116.09 +1.12 (+0.97%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 55.73 56.20 55.42 56.20 23,087,988 +0.49(+0.88%)
Apr 29, 2013 55.73 56.09 55.58 55.70 17,570,472 +0.13(+0.24%)
Apr 26, 2013 55.45 55.74 55.48 55.57 17,092,728 -0.04(-0.08%)
Apr 25, 2013 56.13 56.14 55.35 55.61 25,857,570 -0.86(-1.52%)
Apr 24, 2013 56.49 56.76 56.42 56.47 20,631,742 +0.08(+0.15%)
Apr 23, 2013 55.82 56.51 55.53 56.39 24,652,440 +0.76(+1.37%)
Apr 22, 2013 55.32 55.77 55.12 55.63 17,835,212 +0.40(+0.73%)
Apr 19, 2013 55.11 55.25 54.58 55.22 29,127,876 +0.52(+0.96%)
Apr 18, 2013 54.48 54.99 54.17 54.70 23,325,246 +0.34(+0.63%)
Apr 17, 2013 54.44 54.55 53.69 54.36 27,461,756 -0.33(-0.61%)
Apr 16, 2013 55.06 55.08 54.36 54.69 23,086,468 +0.08(+0.14%)
Apr 15, 2013 55.75 55.99 54.48 54.62 31,082,672 -1.58(-2.81%)
Apr 12, 2013 56.13 56.32 55.83 56.20 18,221,254 -0.15(-0.26%)
Apr 11, 2013 56.17 56.37 55.72 56.34 23,721,778 +0.34(+0.61%)
Apr 10, 2013 55.85 56.30 55.70 56.00 23,477,036 -0.06(-0.10%)
Apr 09, 2013 56.01 56.42 55.94 56.06 17,031,440 +0.11(+0.19%)
Apr 08, 2013 56.27 56.27 55.67 55.95 17,441,314 -0.26(-0.46%)
Apr 05, 2013 55.96 56.33 55.82 56.21 20,225,008 -0.48(-0.85%)
Apr 04, 2013 56.90 57.04 56.34 56.69 18,341,202 -0.10(-0.18%)
Apr 03, 2013 57.24 57.36 56.75 56.79 19,316,060 -0.41(-0.72%)
Apr 02, 2013 57.21 57.41 57.01 57.20 15,822,815 -0.12(-0.21%)
Apr 01, 2013 56.92 57.46 56.82 57.32 14,910,639 +0.42(+0.73%)
Mar 28, 2013 57.24 57.45 56.83 56.90 27,693,204 -0.30(-0.52%)
Mar 27, 2013 56.56 57.30 56.50 57.20 19,558,362 +0.28(+0.50%)
Mar 26, 2013 56.46 57.02 56.43 56.92 19,525,040 +0.70(+1.25%)
Mar 25, 2013 56.52 56.77 55.99 56.21 20,429,348 -0.17(-0.30%)
Mar 22, 2013 55.82 56.39 55.77 56.39 17,081,334 +0.71(+1.27%)
Mar 21, 2013 55.65 55.97 55.51 55.68 21,296,432 -0.29(-0.52%)
Mar 20, 2013 56.17 56.33 55.76 55.97 17,924,482 +0.03(+0.06%)
Mar 19, 2013 56.13 56.26 55.58 55.94 18,983,434 -0.12(-0.21%)
Mar 18, 2013 56.04 56.45 55.92 56.06 18,296,078 -0.38(-0.67%)
Mar 15, 2013 56.33 56.59 56.07 56.44 46,313,168 -0.29(-0.51%)
Mar 14, 2013 56.46 56.78 56.46 56.73 21,815,652 +0.36(+0.64%)
Mar 13, 2013 56.21 56.52 56.09 56.37 16,690,667 +0.06(+0.11%)
Mar 12, 2013 56.49 56.78 56.21 56.30 18,164,178 +0.00(+0.00%)
Mar 11, 2013 56.21 56.55 55.91 56.30 19,723,288 +0.12(+0.21%)
Mar 08, 2013 56.21 56.35 55.79 56.18 18,846,684 +0.16(+0.29%)
Mar 07, 2013 56.60 56.68 56.00 56.02 20,435,938 -0.54(-0.95%)
Mar 06, 2013 56.58 56.80 56.23 56.56 20,957,808 -0.03(-0.06%)
Mar 05, 2013 56.51 56.93 56.38 56.59 20,701,284 +0.42(+0.74%)
Mar 04, 2013 56.28 56.36 55.86 56.17 17,411,368 -0.30(-0.54%)
Mar 01, 2013 56.25 56.63 56.15 56.47 17,898,446 -0.08(-0.13%)
Feb 28, 2013 56.32 56.71 56.22 56.55 23,050,550 +0.01(+0.02%)
Feb 27, 2013 55.89 56.61 55.77 56.54 17,729,386 +0.64(+1.15%)
Feb 26, 2013 55.89 56.19 55.42 55.89 23,870,014 +0.51(+0.92%)
Feb 25, 2013 56.76 56.95 55.38 55.38 24,234,268 -0.95(-1.68%)
Feb 22, 2013 56.21 56.38 55.83 56.33 16,248,110 +0.39(+0.69%)
Feb 21, 2013 56.07 56.21 55.80 55.94 17,323,842 -0.24(-0.43%)
Feb 20, 2013 56.29 56.72 56.14 56.18 22,070,390 -0.22(-0.39%)
Feb 19, 2013 55.91 56.46 55.81 56.40 19,254,734 +0.61(+1.09%)
Feb 15, 2013 55.93 55.96 55.44 55.80 24,858,428 -0.10(-0.18%)
Feb 14, 2013 55.79 56.08 55.61 55.90 20,964,710 -0.09(-0.17%)
Feb 13, 2013 55.86 56.06 55.72 55.99 14,158,286 +0.13(+0.24%)
Feb 12, 2013 55.73 55.96 55.52 55.86 15,443,061 +0.11(+0.20%)
Feb 11, 2013 55.79 55.89 55.55 55.75 13,879,447 -0.21(-0.37%)
Feb 08, 2013 55.89 56.08 55.64 55.96 18,072,048 +0.23(+0.41%)
Feb 07, 2013 56.33 56.34 55.32 55.73 21,320,016 -0.61(-1.09%)
Feb 06, 2013 56.08 56.40 54.33 56.34 18,755,538 +0.40(+0.72%)
Feb 04, 2013 56.10 56.23 55.74 55.94 21,271,098 -0.56(-0.99%)
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.