Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 59.22 59.22 58.25 58.35 20,883,722 -0.33(-0.57%)
Apr 29, 2015 58.44 58.81 58.08 58.69 18,766,590 +0.05(+0.08%)
Apr 28, 2015 58.25 58.68 58.13 58.64 14,423,553 +0.53(+0.91%)
Apr 27, 2015 58.38 58.51 57.94 58.11 15,773,279 +0.03(+0.05%)
Apr 24, 2015 58.23 58.35 57.88 58.08 12,585,880 -0.38(-0.65%)
Apr 23, 2015 58.35 59.03 58.31 58.47 14,772,183 +0.05(+0.09%)
Apr 22, 2015 58.13 58.64 57.66 58.41 12,971,723 +0.39(+0.67%)
Apr 21, 2015 58.36 58.52 57.89 58.02 15,120,987 -0.24(-0.41%)
Apr 20, 2015 58.19 58.84 58.16 58.27 17,357,078 +0.21(+0.36%)
Apr 17, 2015 58.20 58.35 57.54 58.06 21,606,182 -0.53(-0.91%)
Apr 16, 2015 58.69 58.88 58.18 58.59 14,330,189 -0.23(-0.40%)
Apr 15, 2015 58.20 59.13 58.20 58.83 22,956,414 +0.97(+1.67%)
Apr 14, 2015 57.17 58.42 57.12 57.86 23,497,732 +0.86(+1.51%)
Apr 13, 2015 57.38 57.60 56.93 57.00 14,793,150 -0.15(-0.26%)
Apr 10, 2015 57.02 57.46 56.62 57.14 20,022,496 +0.61(+1.08%)
Apr 09, 2015 56.10 56.59 55.97 56.54 19,886,332 +0.39(+0.70%)
Apr 08, 2015 57.30 57.37 56.11 56.14 24,341,288 -1.13(-1.97%)
Apr 07, 2015 56.78 57.55 56.61 57.27 17,722,084 +0.41(+0.73%)
Apr 06, 2015 56.87 57.20 56.23 56.86 16,345,138 +0.55(+0.98%)
Apr 02, 2015 56.16 56.30 56.30 56.30 16,915,558 -0.11(-0.19%)
Apr 01, 2015 57.24 57.44 56.27 56.41 21,742,908 -0.36(-0.64%)
Mar 31, 2015 56.67 57.00 56.41 56.77 19,994,732 -0.42(-0.74%)
Mar 30, 2015 56.28 57.32 56.27 57.19 23,436,388 +1.37(+2.45%)
Mar 27, 2015 56.13 56.13 55.65 55.82 17,337,644 -0.49(-0.88%)
Mar 26, 2015 56.97 57.15 56.16 56.31 21,561,570 -0.36(-0.64%)
Mar 25, 2015 56.80 57.15 56.62 56.68 17,868,864 +0.23(+0.40%)
Mar 24, 2015 56.97 57.29 56.44 56.45 15,231,981 -0.61(-1.07%)
Mar 23, 2015 56.78 57.29 56.78 57.06 26,128,662 +0.59(+1.05%)
Mar 20, 2015 56.55 57.04 56.36 56.46 54,027,620 +0.09(+0.15%)
Mar 19, 2015 56.90 57.10 56.32 56.37 19,072,686 -1.11(-1.93%)
Mar 18, 2015 55.79 57.68 55.72 57.48 28,064,774 +1.33(+2.37%)
Mar 17, 2015 56.46 56.67 56.11 56.15 19,432,750 -0.45(-0.80%)
Mar 16, 2015 55.91 56.68 55.61 56.61 20,237,436 +0.59(+1.06%)
Mar 13, 2015 56.03 56.22 55.22 56.01 25,154,462 -0.23(-0.42%)
Mar 12, 2015 56.39 56.58 56.14 56.25 16,158,222 +0.13(+0.24%)
Mar 11, 2015 56.72 56.72 56.10 56.11 19,469,540 -0.16(-0.28%)
Mar 10, 2015 56.65 57.12 56.26 56.27 25,745,654 -0.60(-1.06%)
Mar 09, 2015 57.52 57.69 56.85 56.88 21,707,208 -0.31(-0.55%)
Mar 06, 2015 57.71 57.84 56.98 57.19 24,062,252 -0.74(-1.28%)
Mar 05, 2015 58.15 58.23 57.78 57.93 18,750,754 -0.29(-0.50%)
Mar 04, 2015 58.75 58.52 58.06 58.22 20,164,154 -0.23(-0.39%)
Mar 03, 2015 58.73 58.79 58.19 58.45 20,199,636 -0.35(-0.59%)
Mar 02, 2015 59.00 59.12 58.34 58.80 20,651,730 -0.33(-0.56%)
Feb 27, 2015 59.37 59.63 59.00 59.13 19,600,450 -0.07(-0.12%)
Feb 26, 2015 59.53 59.56 58.83 59.21 20,932,204 -0.63(-1.06%)
Feb 25, 2015 59.82 59.91 59.49 59.84 14,860,858 +0.12(+0.20%)
Feb 24, 2015 59.66 59.96 59.53 59.72 14,958,239 +0.27(+0.46%)
Feb 23, 2015 59.61 59.81 59.27 59.45 19,119,288 -0.61(-1.01%)
Feb 20, 2015 59.71 60.07 59.34 60.05 23,896,650 +0.32(+0.54%)
Feb 19, 2015 59.87 60.39 59.16 59.73 28,960,838 -1.05(-1.73%)
Feb 18, 2015 61.44 61.44 60.37 60.78 28,709,304 -1.36(-2.19%)
Feb 17, 2015 61.95 62.16 61.64 62.15 17,597,960 -0.21(-0.34%)
Feb 13, 2015 61.91 62.36 62.36 62.36 18,058,892 +0.67(+1.08%)
Feb 12, 2015 61.08 61.88 60.79 61.69 22,217,892 +1.18(+1.95%)
Feb 11, 2015 60.12 60.66 59.97 60.51 18,324,656 -0.27(-0.45%)
Feb 10, 2015 61.27 61.27 60.31 60.78 19,390,430 -0.37(-0.60%)
Feb 09, 2015 61.04 61.64 60.93 61.15 17,009,256 +0.04(+0.07%)
Feb 06, 2015 61.51 61.63 60.75 61.11 18,463,446 -0.11(-0.19%)
Feb 05, 2015 61.24 61.34 60.79 61.22 19,316,906 +0.60(+0.98%)
Feb 04, 2015 60.75 61.16 60.00 60.63 29,582,970 -0.52(-0.86%)
Feb 03, 2015 60.26 61.20 60.20 61.15 33,034,030 +1.77(+2.98%)
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.