Skip to main content

Exxon Mobil (NY: XOM )

117.56 +0.60 (+0.51%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 40.64 41.35 40.50 41.24 46,414,376 +0.07(+0.16%)
Nov 29, 2010 40.82 41.28 40.49 41.17 33,773,424 +0.13(+0.32%)
Nov 26, 2010 41.08 41.16 40.84 41.04 12,355,973 -0.39(-0.93%)
Nov 24, 2010 41.05 41.43 41.43 41.43 32,642,924 +0.53(+1.30%)
Nov 23, 2010 40.79 40.99 40.50 40.89 38,232,164 -0.72(-1.72%)
Nov 22, 2010 41.56 41.67 40.78 41.61 31,651,526 -0.21(-0.50%)
Nov 19, 2010 41.62 41.85 41.12 41.82 40,681,452 +0.14(+0.33%)
Nov 18, 2010 41.29 41.73 41.28 41.68 30,908,544 +0.77(+1.88%)
Nov 17, 2010 40.81 41.13 40.64 40.91 29,472,564 +0.04(+0.10%)
Nov 16, 2010 41.27 41.39 40.64 40.87 46,546,256 -1.16(-2.75%)
Nov 15, 2010 42.10 42.22 41.76 42.02 31,662,288 -0.06(-0.14%)
Nov 12, 2010 42.31 42.33 41.75 42.08 41,494,044 -0.50(-1.17%)
Nov 11, 2010 42.09 42.62 41.93 42.58 40,129,064 +0.40(+0.94%)
Nov 10, 2010 42.07 42.18 41.59 42.18 42,984,224 +0.31(+0.75%)
Nov 09, 2010 41.67 42.15 41.56 41.87 57,239,580 +0.84(+2.05%)
Nov 08, 2010 40.93 41.48 40.92 41.03 40,110,944 -0.21(-0.50%)
Nov 05, 2010 40.90 41.23 40.88 41.23 45,040,440 +0.37(+0.89%)
Nov 04, 2010 40.29 41.00 40.23 40.87 53,001,712 +0.83(+2.07%)
Nov 03, 2010 40.19 40.22 39.66 40.04 45,073,792 +0.08(+0.19%)
Nov 02, 2010 39.66 40.20 39.59 39.96 44,390,944 +0.52(+1.33%)
Nov 01, 2010 39.30 39.59 39.25 39.44 37,975,944 +0.27(+0.69%)
Oct 29, 2010 38.94 39.21 38.87 39.17 32,714,278 +0.16(+0.41%)
Oct 28, 2010 39.13 39.29 38.91 39.01 34,733,220 +0.32(+0.84%)
Oct 27, 2010 38.85 38.87 38.34 38.68 39,649,932 -0.31(-0.80%)
Oct 25, 2010 39.28 39.36 38.97 39.00 28,029,262 -0.08(-0.21%)
Oct 22, 2010 39.18 39.20 38.95 39.08 22,634,384 +0.01(+0.03%)
Oct 21, 2010 39.05 39.35 38.67 39.07 36,101,348 +0.18(+0.47%)
Oct 20, 2010 38.57 39.11 38.50 38.88 34,873,152 +0.52(+1.37%)
Oct 19, 2010 38.64 38.90 38.05 38.36 43,063,888 -0.68(-1.75%)
Oct 18, 2010 38.40 39.20 38.31 39.04 38,178,548 +0.64(+1.67%)
Oct 15, 2010 38.67 38.67 38.18 38.40 43,298,200 -0.06(-0.17%)
Oct 14, 2010 38.32 38.55 38.22 38.47 30,195,068 +0.15(+0.40%)
Oct 13, 2010 38.19 38.46 38.04 38.31 38,299,720 +0.20(+0.53%)
Oct 12, 2010 37.88 38.22 37.66 38.11 35,196,752 +0.09(+0.23%)
Oct 11, 2010 37.91 38.18 37.88 38.02 23,519,918 +0.10(+0.26%)
Oct 08, 2010 37.92 38.01 37.48 37.92 37,991,128 +0.31(+0.83%)
Oct 07, 2010 37.68 37.70 37.33 37.61 14,514 -0.05(-0.14%)
Oct 06, 2010 37.22 37.66 37.22 37.66 36,750,072 +0.40(+1.07%)
Oct 05, 2010 36.87 37.35 36.78 37.26 49,110 +0.63(+1.72%)
Oct 04, 2010 36.83 36.95 36.43 36.63 28,693,032 -0.21(-0.56%)
Oct 01, 2010 36.84 36.86 36.40 36.84 41,026,180 +0.44(+1.21%)
Sep 30, 2010 36.40 36.78 36.21 36.40 43,221,380 +0.12(+0.33%)
Sep 29, 2010 36.39 36.53 36.09 36.28 20,077 -0.28(-0.76%)
Sep 28, 2010 36.30 36.68 36.09 36.56 6,012 +0.21(+0.57%)
Sep 27, 2010 36.52 36.57 36.33 36.35 28,252,954 -0.02(-0.06%)
Sep 24, 2010 36.23 36.60 36.15 36.37 42,686,876 +0.35(+0.98%)
Sep 23, 2010 36.02 36.27 35.87 36.02 10,784 -0.18(-0.49%)
Sep 22, 2010 36.26 36.52 36.17 36.20 30,769,120 -0.05(-0.15%)
Sep 21, 2010 36.32 36.46 36.08 36.25 34,843,624 -0.01(-0.02%)
Sep 20, 2010 35.96 36.42 35.90 36.26 37,001,968 +0.45(+1.27%)
Sep 17, 2010 35.80 36.11 35.71 35.80 44,897,244 -0.13(-0.36%)
Sep 15, 2010 35.79 35.95 35.56 35.93 31,863,888 -0.01(-0.02%)
Sep 14, 2010 35.84 36.13 35.79 35.94 21,895 +0.01(+0.02%)
Sep 13, 2010 36.16 36.24 35.66 35.93 39,287,340 -0.12(-0.33%)
Sep 10, 2010 36.16 36.22 35.90 36.05 24,597,408 +0.09(+0.25%)
Sep 09, 2010 36.23 36.28 35.88 35.96 28,053,306 +0.18(+0.49%)
Sep 08, 2010 35.73 36.09 35.71 35.79 68,187 +0.12(+0.33%)
Sep 07, 2010 35.87 35.97 35.61 35.67 31,828 -0.45(-1.26%)
Sep 03, 2010 36.05 36.29 35.79 36.12 37,318,372 +0.15(+0.43%)
Sep 02, 2010 35.63 35.97 35.56 35.97 1,723 +0.09(+0.25%)
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.