Skip to main content

Exxon Mobil (NY: XOM )

116.58 +0.34 (+0.30%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 115.09 116.53 115.88 116.23 11,311,816 +1.29(+1.12%)
Sep 22, 2023 115.71 116.68 114.81 114.94 13,200,237 +0.18(+0.16%)
Sep 21, 2023 116.98 117.37 114.60 114.76 14,404,816 -1.64(-1.41%)
Sep 20, 2023 116.54 118.02 116.32 116.40 12,151,046 -0.93(-0.79%)
Sep 19, 2023 118.62 118.84 116.61 117.33 12,564,096 -0.31(-0.26%)
Sep 18, 2023 117.53 118.24 116.70 117.64 14,044,315 +0.94(+0.81%)
Sep 15, 2023 117.90 118.51 116.50 116.70 34,568,396 -1.82(-1.54%)
Sep 14, 2023 117.55 118.66 117.33 118.52 15,209,515 +2.08(+1.79%)
Sep 13, 2023 117.41 117.96 115.90 116.44 13,472,680 -1.05(-0.89%)
Sep 12, 2023 115.34 117.67 115.27 117.49 20,227,124 +3.33(+2.92%)
Sep 11, 2023 116.18 116.68 113.56 114.16 14,390,163 -1.45(-1.25%)
Sep 08, 2023 114.53 116.05 114.32 115.61 14,286,542 +1.66(+1.46%)
Sep 07, 2023 114.65 115.85 113.70 113.95 13,244,244 -0.56(-0.49%)
Sep 06, 2023 113.48 114.59 113.23 114.51 13,324,093 +0.98(+0.86%)
Sep 05, 2023 114.10 115.83 113.50 113.53 18,301,612 +0.01(+0.01%)
Sep 01, 2023 112.20 113.82 112.20 113.52 14,843,532 +2.33(+2.10%)
Aug 31, 2023 111.12 111.42 110.61 111.19 17,499,820 +0.31(+0.28%)
Aug 30, 2023 110.44 111.14 109.98 110.88 11,921,673 +1.07(+0.97%)
Aug 29, 2023 109.66 110.02 108.42 109.81 9,664,638 +0.65(+0.60%)
Aug 28, 2023 108.45 110.04 108.44 109.16 10,381,882 +0.91(+0.84%)
Aug 25, 2023 107.43 108.93 106.62 108.25 13,579,380 +1.90(+1.79%)
Aug 24, 2023 106.42 107.77 106.07 106.35 10,818,128 -0.80(-0.75%)
Aug 23, 2023 107.04 107.30 105.72 107.15 11,434,558 -0.95(-0.88%)
Aug 22, 2023 109.17 109.72 107.95 108.10 10,519,126 -0.61(-0.56%)
Aug 21, 2023 110.36 110.98 108.14 108.71 11,091,342 -1.33(-1.21%)
Aug 18, 2023 107.64 110.19 107.62 110.04 16,224,294 +1.64(+1.51%)
Aug 17, 2023 107.42 110.14 107.42 108.40 16,755,660 +2.06(+1.94%)
Aug 16, 2023 108.28 109.33 106.28 106.34 14,344,417 -1.82(-1.68%)
Aug 15, 2023 110.75 110.86 107.97 108.16 14,916,138 -2.85(-2.57%)
Aug 14, 2023 110.77 111.07 109.88 111.01 13,074,641 +0.09(+0.08%)
Aug 11, 2023 109.47 111.16 109.16 110.92 14,162,265 +1.70(+1.55%)
Aug 10, 2023 109.29 110.72 108.55 109.22 15,964,678 +0.56(+0.51%)
Aug 09, 2023 107.83 109.52 107.43 108.67 20,105,062 +1.81(+1.70%)
Aug 08, 2023 105.18 106.87 103.98 106.85 14,179,574 +0.53(+0.49%)
Aug 07, 2023 107.02 107.54 105.64 106.33 12,506,868 -0.22(-0.21%)
Aug 04, 2023 107.08 108.35 106.46 106.55 14,396,700 +0.30(+0.28%)
Aug 03, 2023 105.03 107.00 104.44 106.25 17,085,492 +1.81(+1.74%)
Aug 02, 2023 105.40 105.51 103.72 104.43 13,598,662 -1.32(-1.25%)
Aug 01, 2023 106.08 106.45 104.67 105.75 14,326,086 -0.61(-0.58%)
Jul 31, 2023 104.33 106.98 104.33 106.37 25,081,532 +3.05(+2.96%)
Jul 28, 2023 104.25 104.31 101.49 103.31 17,715,728 -1.25(-1.20%)
Jul 27, 2023 105.14 106.12 103.89 104.56 17,815,094 +0.33(+0.31%)
Jul 26, 2023 104.25 104.86 103.79 104.24 15,282,940 -0.58(-0.56%)
Jul 25, 2023 104.21 105.23 103.69 104.82 14,278,682 +0.16(+0.15%)
Jul 24, 2023 103.51 105.30 103.11 104.66 15,207,795 +1.62(+1.57%)
Jul 21, 2023 103.31 103.53 102.42 103.05 17,261,874 +0.48(+0.46%)
Jul 20, 2023 101.71 102.82 101.53 102.57 15,865,515 +1.78(+1.76%)
Jul 19, 2023 100.23 101.57 99.98 100.79 15,678,867 +0.69(+0.69%)
Jul 18, 2023 100.10 101.37 99.52 100.10 24,815,178 -0.46(-0.45%)
Jul 17, 2023 99.90 100.84 99.41 100.56 18,200,964 +0.44(+0.44%)
Jul 14, 2023 103.20 103.20 99.71 100.12 28,422,376 -3.57(-3.44%)
Jul 13, 2023 105.11 105.37 102.48 103.69 27,039,726 -1.93(-1.83%)
Jul 12, 2023 106.13 106.78 105.27 105.62 13,344,713 +0.52(+0.49%)
Jul 11, 2023 104.40 105.30 103.96 105.11 12,684,146 +1.27(+1.22%)
Jul 10, 2023 102.13 103.90 101.92 103.84 14,999,224 +1.52(+1.48%)
Jul 07, 2023 101.09 103.15 100.73 102.32 22,108,934 +0.24(+0.23%)
Jul 06, 2023 104.24 104.86 101.60 102.08 18,110,098 -3.96(-3.73%)
Jul 05, 2023 106.75 107.04 105.24 106.04 13,235,765 -0.55(-0.51%)
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.