Skip to main content

Exxon Mobil (NY: XOM )

115.48 +0.51 (+0.44%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.18 56.65 55.95 56.52 19,941,594 +0.41(+0.73%)
Jun 29, 2021 56.64 57.14 56.08 56.11 21,847,012 -0.35(-0.62%)
Jun 28, 2021 57.84 57.84 56.22 56.46 23,945,232 -1.48(-2.55%)
Jun 25, 2021 57.89 58.17 57.66 57.93 20,578,864 +0.13(+0.22%)
Jun 24, 2021 57.48 57.84 57.17 57.81 21,831,582 +0.23(+0.40%)
Jun 23, 2021 57.39 57.97 56.97 57.58 23,100,310 +0.42(+0.74%)
Jun 22, 2021 56.31 57.35 55.76 57.15 28,026,264 +1.08(+1.92%)
Jun 21, 2021 54.59 56.18 54.57 56.08 36,983,656 +1.96(+3.63%)
Jun 18, 2021 54.66 55.15 53.97 54.12 44,188,276 -1.42(-2.56%)
Jun 17, 2021 57.25 57.76 54.90 55.54 31,796,486 -1.89(-3.29%)
Jun 16, 2021 57.63 58.06 56.95 57.43 27,671,936 -0.21(-0.36%)
Jun 15, 2021 55.98 57.70 55.86 57.64 34,267,216 +2.02(+3.64%)
Jun 14, 2021 55.82 56.25 55.17 55.61 18,968,256 -0.09(-0.16%)
Jun 11, 2021 56.46 56.62 55.68 55.70 19,678,620 -0.52(-0.92%)
Jun 10, 2021 56.99 57.32 55.79 56.22 30,672,514 +0.09(+0.16%)
Jun 09, 2021 56.15 56.82 55.72 56.13 32,528,370 +0.47(+0.84%)
Jun 08, 2021 55.10 55.98 54.37 55.67 32,311,210 +0.97(+1.77%)
Jun 07, 2021 54.95 55.31 54.67 54.70 17,273,964 -0.36(-0.65%)
Jun 04, 2021 55.07 55.28 54.45 55.06 22,799,388 +0.24(+0.44%)
Jun 03, 2021 54.25 55.02 54.08 54.82 22,620,478 +0.22(+0.39%)
Jun 02, 2021 54.43 54.93 53.91 54.60 25,721,984 +0.43(+0.79%)
Jun 01, 2021 53.27 54.38 53.27 54.17 31,771,700 +1.87(+3.58%)
May 28, 2021 52.62 52.68 52.07 52.30 21,484,790 -0.17(-0.32%)
May 27, 2021 53.07 53.49 51.98 52.47 37,437,784 -0.34(-0.64%)
May 26, 2021 52.19 52.97 51.88 52.81 24,213,692 +0.61(+1.17%)
May 25, 2021 53.31 53.35 52.07 52.20 28,579,492 -1.21(-2.26%)
May 24, 2021 52.93 53.58 52.59 53.41 20,530,470 +0.62(+1.17%)
May 21, 2021 53.24 53.61 52.73 52.79 23,206,562 +0.07(+0.14%)
May 20, 2021 52.82 53.00 52.18 52.72 23,091,680 -0.13(-0.24%)
May 19, 2021 52.95 53.63 52.34 52.85 32,237,266 -1.30(-2.40%)
May 18, 2021 55.55 55.82 54.13 54.14 28,074,688 -1.58(-2.83%)
May 17, 2021 54.24 55.77 54.14 55.72 28,195,838 +1.27(+2.34%)
May 14, 2021 53.70 54.54 53.70 54.45 23,142,626 +1.32(+2.48%)
May 13, 2021 52.86 54.16 52.64 53.13 27,064,048 -0.66(-1.23%)
May 12, 2021 53.77 55.26 53.53 53.79 38,411,332 +0.29(+0.54%)
May 11, 2021 54.43 55.09 53.33 53.51 39,103,644 -1.76(-3.18%)
May 10, 2021 55.85 56.54 55.22 55.27 36,174,128 +0.13(+0.24%)
May 07, 2021 53.93 55.17 53.74 55.13 38,059,092 +0.78(+1.43%)
May 06, 2021 53.75 54.44 53.01 54.36 30,382,984 +0.51(+0.95%)
May 05, 2021 53.41 53.91 52.46 53.84 35,729,120 +1.57(+3.01%)
May 04, 2021 52.10 52.55 51.67 52.27 26,627,260 +0.33(+0.63%)
May 03, 2021 51.20 52.10 50.99 51.95 23,219,590 +1.40(+2.76%)
Apr 30, 2021 51.51 52.01 50.48 50.55 34,557,444 -1.50(-2.88%)
Apr 29, 2021 52.03 52.53 51.35 52.05 30,911,358 +0.73(+1.43%)
Apr 28, 2021 50.26 51.63 50.15 51.32 27,998,712 +1.50(+3.01%)
Apr 27, 2021 49.46 50.01 49.29 49.82 21,828,064 +0.64(+1.31%)
Apr 26, 2021 48.99 49.70 48.96 49.17 18,207,372 +0.10(+0.20%)
Apr 23, 2021 48.81 49.40 48.73 49.07 17,371,858 +0.27(+0.54%)
Apr 22, 2021 49.45 49.45 48.59 48.81 24,451,914 -0.64(-1.30%)
Apr 21, 2021 48.13 49.57 47.95 49.45 18,821,186 +0.63(+1.28%)
Apr 20, 2021 49.87 49.87 48.38 48.83 24,662,400 -1.05(-2.11%)
Apr 19, 2021 50.12 50.46 49.42 49.88 23,916,234 -0.16(-0.32%)
Apr 16, 2021 50.66 50.94 49.84 50.04 25,763,262 -0.28(-0.56%)
Apr 15, 2021 50.71 50.71 50.14 50.32 26,324,144 -0.30(-0.59%)
Apr 14, 2021 49.82 51.23 49.68 50.62 31,758,890 +1.42(+2.89%)
Apr 13, 2021 48.84 49.44 48.65 49.20 21,932,194 +0.19(+0.38%)
Apr 12, 2021 50.13 50.15 48.85 49.01 22,915,254 -0.33(-0.66%)
Apr 09, 2021 49.45 49.84 49.04 49.34 22,670,470 -0.11(-0.23%)
Apr 08, 2021 49.39 49.53 48.85 49.45 24,907,434 -0.52(-1.04%)
Apr 07, 2021 49.80 50.13 49.67 49.98 25,340,798 +0.22(+0.44%)
Apr 06, 2021 50.20 50.81 49.68 49.75 21,423,988 -0.14(-0.28%)
Apr 05, 2021 50.60 50.62 49.58 49.90 26,338,020 -0.79(-1.55%)
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.