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 30, 2018 58.00 58.48 57.87 57.88 20,187,972 -0.03(-0.05%)
Apr 27, 2018 57.28 58.55 56.93 57.91 21,959,950 -2.29(-3.80%)
Apr 26, 2018 59.25 60.22 59.20 60.19 19,538,512 +1.01(+1.71%)
Apr 25, 2018 58.21 59.27 57.68 59.18 18,628,256 +0.86(+1.47%)
Apr 24, 2018 59.40 59.50 58.04 58.32 18,943,958 -0.91(-1.53%)
Apr 23, 2018 58.75 59.25 58.62 59.23 15,757,006 +0.42(+0.72%)
Apr 20, 2018 59.05 59.10 58.31 58.81 16,217,536 -0.31(-0.53%)
Apr 19, 2018 59.05 59.42 58.67 59.12 15,166,412 +0.15(+0.25%)
Apr 18, 2018 58.84 59.37 58.76 58.97 16,202,040 +0.66(+1.14%)
Apr 17, 2018 58.46 58.63 58.09 58.31 14,075,951 -0.16(-0.27%)
Apr 16, 2018 58.15 58.87 57.85 58.46 14,431,016 +0.52(+0.90%)
Apr 13, 2018 57.91 58.20 57.76 57.94 14,676,342 +0.46(+0.80%)
Apr 12, 2018 57.96 58.16 57.32 57.48 17,826,920 -0.16(-0.27%)
Apr 11, 2018 57.40 58.09 57.13 57.64 18,441,642 +0.27(+0.47%)
Apr 10, 2018 56.63 57.89 56.62 57.37 25,912,614 +1.64(+2.94%)
Apr 09, 2018 55.99 56.42 55.68 55.73 14,913,105 +0.00(+0.00%)
Apr 06, 2018 56.31 56.66 55.25 55.73 19,209,702 -0.86(-1.51%)
Apr 05, 2018 55.87 56.81 55.84 56.59 18,695,910 +0.86(+1.54%)
Apr 04, 2018 55.12 55.87 54.67 55.73 17,625,886 -0.11(-0.20%)
Apr 03, 2018 54.68 55.93 54.42 55.84 21,490,578 +1.34(+2.46%)
Apr 02, 2018 55.29 55.38 53.71 54.50 24,033,310 -1.03(-1.86%)
Mar 29, 2018 55.54 55.54 55.54 0 +1.34(+2.47%)
Mar 28, 2018 54.89 55.09 54.20 54.20 24,398,370 -0.66(-1.21%)
Mar 27, 2018 55.09 55.75 54.55 54.86 21,248,516 -0.22(-0.41%)
Mar 26, 2018 54.82 55.20 54.16 55.09 20,193,900 +0.83(+1.52%)
Mar 23, 2018 54.94 55.24 54.09 54.26 27,078,884 -0.45(-0.83%)
Mar 22, 2018 55.40 55.61 54.63 54.71 23,818,086 -1.15(-2.05%)
Mar 21, 2018 55.26 56.31 55.07 55.86 20,712,430 +0.78(+1.42%)
Mar 20, 2018 55.25 55.59 55.05 55.08 17,466,632 -0.12(-0.22%)
Mar 19, 2018 55.83 55.84 54.98 55.20 17,119,426 -0.72(-1.29%)
Mar 16, 2018 55.35 55.92 55.35 55.92 43,135,440 +0.52(+0.94%)
Mar 15, 2018 55.35 55.83 55.16 55.40 21,008,008 +0.61(+1.11%)
Mar 14, 2018 55.56 55.67 54.74 54.79 19,908,622 -0.69(-1.25%)
Mar 13, 2018 56.08 56.44 55.27 55.48 18,453,228 -0.53(-0.94%)
Mar 12, 2018 55.73 56.26 55.60 56.01 19,111,218 +0.51(+0.91%)
Mar 09, 2018 55.70 55.87 55.24 55.50 26,483,404 +0.33(+0.59%)
Mar 08, 2018 55.46 55.66 54.85 55.17 25,828,202 -0.10(-0.19%)
Mar 07, 2018 54.76 55.28 36,605,660 -1.43(-2.52%)
Mar 06, 2018 57.07 57.30 56.47 56.71 14,360,677 -0.07(-0.12%)
Mar 05, 2018 56.00 56.99 55.92 56.77 20,002,936 +0.54(+0.95%)
Mar 02, 2018 55.75 56.48 55.44 56.24 20,997,310 +0.26(+0.47%)
Mar 01, 2018 56.22 57.08 55.72 55.98 21,083,170 -0.40(-0.71%)
Feb 28, 2018 58.18 58.25 56.35 56.38 22,927,148 -1.31(-2.27%)
Feb 27, 2018 58.81 59.45 57.69 57.69 19,649,584 -1.00(-1.70%)
Feb 26, 2018 57.87 58.75 57.74 58.69 22,736,644 +0.98(+1.69%)
Feb 23, 2018 56.64 57.78 56.54 57.71 17,972,758 +1.24(+2.20%)
Feb 22, 2018 56.47 18,128,740 +0.72(+1.30%)
Feb 21, 2018 56.44 56.90 55.73 55.75 15,710,738 -0.64(-1.14%)
Feb 20, 2018 56.92 57.67 56.17 56.39 17,370,648 -0.59(-1.03%)
Feb 16, 2018 56.98 56.98 56.98 0 +0.25(+0.43%)
Feb 15, 2018 57.04 57.09 56.53 56.73 19,030,356 -0.19(-0.33%)
Feb 14, 2018 56.42 57.07 55.95 56.92 23,079,604 +0.12(+0.21%)
Feb 13, 2018 56.65 57.13 56.39 56.80 15,950,446 -0.09(-0.16%)
Feb 12, 2018 57.36 57.78 56.46 56.89 25,977,388 +0.48(+0.84%)
Feb 09, 2018 56.76 56.93 55.01 56.41 39,618,308 +0.36(+0.64%)
Feb 08, 2018 57.06 57.17 56.02 56.05 34,767,180 -0.64(-1.13%)
Feb 07, 2018 57.80 58.03 56.68 56.69 29,825,280 -1.04(-1.80%)
Feb 06, 2018 57.85 59.21 56.66 57.73 49,198,172 -0.96(-1.63%)
Feb 05, 2018 61.37 61.86 57.57 58.69 41,037,864 -3.60(-5.77%)
Feb 02, 2018 62.73 63.38 61.16 62.29 40,472,024 -3.35(-5.10%)
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.