Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 56.38 57.12 55.74 56.01 22,251,614 +0.26(+0.46%)
Jun 29, 2015 55.91 56.16 55.74 55.76 17,437,024 -0.70(-1.24%)
Jun 26, 2015 56.44 56.62 56.22 56.46 28,257,388 -0.05(-0.08%)
Jun 25, 2015 57.12 57.12 56.50 56.50 15,224,550 -0.50(-0.89%)
Jun 24, 2015 57.15 57.45 56.99 57.01 17,527,980 -0.26(-0.46%)
Jun 23, 2015 57.37 57.41 56.95 57.27 15,186,669 -0.07(-0.12%)
Jun 22, 2015 57.49 57.63 57.20 57.34 13,778,235 -0.03(-0.05%)
Jun 19, 2015 57.17 57.55 57.17 57.36 23,958,988 -0.18(-0.32%)
Jun 18, 2015 57.09 57.87 57.03 57.55 15,221,916 +0.50(+0.89%)
Jun 17, 2015 57.24 57.31 56.83 57.04 13,500,328 +0.03(+0.06%)
Jun 16, 2015 56.42 57.06 56.15 57.01 13,517,229 +0.65(+1.15%)
Jun 15, 2015 56.23 56.46 56.00 56.36 14,206,334 -0.20(-0.36%)
Jun 12, 2015 56.94 57.01 56.46 56.56 12,399,200 -0.72(-1.26%)
Jun 11, 2015 57.43 57.69 57.15 57.28 11,525,668 -0.08(-0.14%)
Jun 10, 2015 57.79 57.88 57.22 57.36 15,072,462 +0.42(+0.74%)
Jun 09, 2015 57.42 57.51 56.88 56.94 12,038,770 -0.18(-0.32%)
Jun 08, 2015 56.67 57.36 56.50 57.12 18,187,574 +0.38(+0.68%)
Jun 05, 2015 56.64 57.22 56.54 56.74 16,916,570 +0.04(+0.07%)
Jun 04, 2015 57.02 57.15 56.40 56.70 18,726,910 -0.49(-0.86%)
Jun 03, 2015 57.38 57.79 57.13 57.19 12,145,045 -0.13(-0.22%)
Jun 02, 2015 57.30 57.62 57.16 57.32 13,856,356 +0.01(+0.01%)
Jun 01, 2015 57.39 57.54 57.09 57.31 13,483,675 -0.05(-0.08%)
May 29, 2015 57.29 57.61 57.14 57.36 21,733,462 +0.06(+0.11%)
May 28, 2015 57.30 57.61 57.10 57.30 11,939,826 +0.00(+0.00%)
May 27, 2015 57.43 57.82 57.07 57.30 16,009,978 -0.16(-0.28%)
May 26, 2015 57.92 58.15 57.24 57.46 16,767,672 -0.79(-1.35%)
May 22, 2015 58.56 58.25 58.25 58.25 11,286,718 -0.46(-0.79%)
May 21, 2015 58.76 58.87 58.54 58.71 12,413,908 +0.05(+0.09%)
May 20, 2015 58.83 58.84 58.51 58.66 10,808,225 +0.09(+0.16%)
May 19, 2015 58.21 58.71 58.04 58.56 14,522,793 +0.09(+0.16%)
May 18, 2015 58.78 58.88 58.42 58.47 9,499,597 -0.34(-0.57%)
May 15, 2015 58.44 58.99 58.30 58.81 12,510,409 +0.26(+0.44%)
May 14, 2015 58.52 58.80 58.40 58.55 13,058,474 +0.28(+0.47%)
May 13, 2015 58.76 59.06 58.17 58.27 12,817,330 -0.31(-0.53%)
May 12, 2015 58.50 58.88 58.27 58.58 14,539,881 +0.16(+0.28%)
May 11, 2015 59.60 59.63 58.33 58.42 17,820,834 -1.00(-1.68%)
May 08, 2015 59.07 59.47 58.64 59.42 17,059,162 +0.93(+1.59%)
May 07, 2015 58.76 58.82 58.04 58.49 14,964,426 -0.39(-0.67%)
May 06, 2015 59.86 60.07 58.62 58.88 16,883,672 -0.28(-0.47%)
May 05, 2015 60.07 60.15 59.10 59.16 17,814,928 -0.33(-0.56%)
May 04, 2015 59.71 60.01 59.39 59.50 15,491,650 +0.17(+0.29%)
May 01, 2015 58.66 59.39 58.56 59.32 18,357,338 +0.99(+1.69%)
Apr 30, 2015 59.20 59.20 58.24 58.34 20,889,254 -0.33(-0.57%)
Apr 29, 2015 58.42 58.80 58.06 58.67 18,771,560 +0.05(+0.08%)
Apr 28, 2015 58.24 58.66 58.12 58.62 14,427,373 +0.53(+0.91%)
Apr 27, 2015 58.36 58.49 57.93 58.10 15,777,456 +0.03(+0.05%)
Apr 24, 2015 58.22 58.33 57.86 58.07 12,589,214 -0.38(-0.65%)
Apr 23, 2015 58.33 59.01 58.30 58.45 14,776,096 +0.05(+0.09%)
Apr 22, 2015 58.12 58.62 57.65 58.40 12,975,159 +0.39(+0.67%)
Apr 21, 2015 58.34 58.50 57.88 58.01 15,124,992 -0.24(-0.41%)
Apr 20, 2015 58.18 58.82 58.14 58.25 17,361,676 +0.21(+0.36%)
Apr 17, 2015 58.18 58.33 57.53 58.04 21,611,906 -0.53(-0.91%)
Apr 16, 2015 58.68 58.86 58.16 58.58 14,333,984 -0.23(-0.40%)
Apr 15, 2015 58.18 59.11 58.18 58.81 22,962,494 +0.97(+1.67%)
Apr 14, 2015 57.15 58.41 57.11 57.84 23,503,956 +0.86(+1.51%)
Apr 13, 2015 57.37 57.59 56.91 56.98 14,797,068 -0.15(-0.26%)
Apr 10, 2015 57.00 57.45 56.60 57.13 20,027,800 +0.61(+1.08%)
Apr 09, 2015 56.09 56.57 55.96 56.52 19,891,598 +0.39(+0.70%)
Apr 08, 2015 57.29 57.35 56.10 56.13 24,347,736 -1.13(-1.97%)
Apr 07, 2015 56.76 57.54 56.59 57.25 17,726,778 +0.41(+0.73%)
Apr 06, 2015 56.85 57.18 56.22 56.84 16,349,467 +0.55(+0.98%)
Apr 02, 2015 56.15 56.29 56.29 56.29 16,920,038 -0.11(-0.19%)
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.