Exxon Mobil (NY: XOM )

61.25 USD -2.23 (-3.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 91.46 92.18 90.50 91.99 32,113,100 +0.85(+0.93%)
Oct 30, 2007 92.93 93.19 90.76 91.14 20,511,412 -2.47(-2.64%)
Oct 29, 2007 92.36 94.27 92.29 93.61 18,245,409 +1.40(+1.52%)
Oct 26, 2007 92.74 92.91 91.50 92.21 20,982,100 +0.64(+0.70%)
Oct 25, 2007 92.49 92.49 90.62 91.57 27,409,007 -0.56(-0.61%)
Oct 24, 2007 90.87 92.34 90.50 92.13 24,302,900 +0.78(+0.85%)
Oct 23, 2007 91.47 92.40 90.00 91.35 24,110,317 +0.44(+0.48%)
Oct 22, 2007 91.17 91.68 89.67 90.91 25,176,800 -1.23(-1.33%)
Oct 19, 2007 94.70 94.75 92.00 92.14 34,454,916 -2.91(-3.06%)
Oct 18, 2007 94.63 95.24 94.15 95.05 20,492,602 +0.25(+0.26%)
Oct 17, 2007 95.08 95.27 93.33 94.80 26,554,159 +0.06(+0.06%)
Oct 16, 2007 94.74 95.22 94.46 94.74 21,922,984 -0.08(-0.08%)
Oct 15, 2007 94.15 95.15 94.15 94.82 25,545,446 +1.34(+1.43%)
Oct 12, 2007 93.10 93.84 92.81 93.48 15,147,810 +0.82(+0.88%)
Oct 11, 2007 93.60 95.07 91.87 92.66 20,879,822 -0.47(-0.50%)
Oct 10, 2007 91.69 93.68 91.55 93.13 18,336,462 +0.46(+0.50%)
Oct 09, 2007 90.99 92.78 90.99 92.67 17,634,645 +1.99(+2.19%)
Oct 08, 2007 90.60 90.82 90.16 90.68 12,833,181 -0.68(-0.74%)
Oct 05, 2007 91.20 91.65 90.64 91.36 18,990,604 +0.44(+0.48%)
Oct 04, 2007 91.34 91.65 90.33 90.92 28,847,700 -0.41(-0.45%)
Oct 03, 2007 91.63 91.68 90.72 91.33 18,114,684 -0.91(-0.99%)
Oct 02, 2007 93.32 93.40 91.30 92.24 21,524,200 -1.71(-1.82%)
Oct 01, 2007 92.45 93.99 92.21 93.95 19,294,195 +1.39(+1.50%)
Sep 28, 2007 93.13 93.66 92.14 92.56 19,509,486 -0.41(-0.44%)
Sep 27, 2007 92.90 93.30 91.68 92.97 17,400,971 +0.60(+0.65%)
Sep 26, 2007 92.43 92.75 91.51 92.37 23,346,500 +0.41(+0.45%)
Sep 25, 2007 90.68 91.96 90.21 91.96 25,855,091 +0.23(+0.25%)
Sep 24, 2007 92.08 92.52 91.30 91.73 22,397,152 -0.58(-0.63%)
Sep 21, 2007 92.87 93.40 92.09 92.31 34,337,597 +0.22(+0.24%)
Sep 20, 2007 92.42 92.63 91.84 92.09 18,601,200 -0.03(-0.03%)
Sep 19, 2007 92.30 93.10 91.87 92.12 27,113,960 +0.36(+0.39%)
Sep 18, 2007 89.62 91.93 89.16 91.76 26,408,716 +2.50(+2.80%)
Sep 17, 2007 88.50 89.74 88.30 89.26 18,977,501 +0.59(+0.67%)
Sep 14, 2007 88.10 89.68 87.87 88.67 23,682,927 +0.05(+0.06%)
Sep 13, 2007 87.85 89.15 87.71 88.62 22,001,600 +0.97(+1.11%)
Sep 12, 2007 86.77 88.37 86.73 87.65 25,134,200 +0.71(+0.82%)
Sep 11, 2007 85.19 87.23 84.57 86.94 26,418,400 +2.08(+2.45%)
Sep 10, 2007 85.67 86.24 83.88 84.86 27,623,400 -0.89(-1.04%)
Sep 07, 2007 86.72 87.14 85.21 85.75 23,819,820 -1.74(-1.99%)
Sep 06, 2007 87.67 88.24 87.02 87.49 20,760,028 +0.27(+0.31%)
Sep 05, 2007 86.91 87.39 86.28 87.22 21,354,800 -0.01(-0.01%)
Sep 04, 2007 85.31 87.76 85.31 87.23 20,321,687 +1.50(+1.75%)
Aug 31, 2007 86.54 86.99 85.41 85.73 21,914,900 +0.33(+0.39%)
Aug 30, 2007 84.93 86.25 84.36 85.40 22,213,100 +0.17(+0.20%)
Aug 29, 2007 83.49 85.60 83.22 85.23 23,581,500 +2.23(+2.69%)
Aug 28, 2007 84.86 84.86 83.00 83.00 25,859,800 -2.12(-2.49%)
Aug 27, 2007 85.11 85.59 84.72 85.12 16,248,788 -0.57(-0.67%)
Aug 24, 2007 83.75 85.85 83.74 85.69 21,028,000 +1.94(+2.32%)
Aug 23, 2007 84.05 84.56 83.05 83.75 24,174,100 +0.17(+0.20%)
Aug 22, 2007 83.73 84.24 83.03 83.58 22,531,100 +0.43(+0.52%)
Aug 21, 2007 84.50 84.67 82.51 83.15 23,977,256 -1.38(-1.63%)
Aug 20, 2007 83.85 84.98 82.80 84.53 23,530,669 +0.39(+0.46%)
Aug 17, 2007 82.29 84.78 81.98 84.14 36,057,124 +3.47(+4.30%)
Aug 16, 2007 81.69 81.93 78.76 80.67 49,379,009 -1.02(-1.25%)
Aug 15, 2007 83.27 84.40 81.36 81.69 27,620,983 -1.44(-1.73%)
Aug 14, 2007 83.34 83.90 81.99 83.13 30,063,921 +0.21(+0.25%)
Aug 13, 2007 85.24 85.24 82.51 82.92 25,349,500 -1.59(-1.88%)
Aug 10, 2007 82.51 85.15 82.10 84.51 32,653,817 +0.91(+1.09%)
Aug 09, 2007 85.69 86.79 83.60 83.60 35,963,491 -4.30(-4.89%)
Aug 08, 2007 85.71 87.90 85.35 87.90 36,566,670 +2.20(+2.57%)
Aug 07, 2007 83.15 86.48 82.52 85.70 35,923,619 +2.16(+2.59%)
Aug 06, 2007 81.95 83.80 80.42 83.54 40,557,062 +1.46(+1.78%)
Aug 03, 2007 83.92 85.88 81.53 82.08 36,192,567 -3.10(-3.64%)
Aug 02, 2007 85.75 86.04 83.51 85.18 37,048,222 -0.66(-0.77%)
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.