Exxon Mobil (NY: XOM )

60.98 USD -0.30 (-0.49%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 54.93 55.31 54.46 54.52 27,101,231 -0.64(-1.16%)
Aug 30, 2021 56.24 56.34 55.12 55.16 14,083,757 -0.61(-1.09%)
Aug 27, 2021 55.40 56.21 54.71 55.77 15,822,484 +1.06(+1.94%)
Aug 26, 2021 55.20 55.54 54.62 54.71 11,836,213 -0.75(-1.35%)
Aug 25, 2021 55.24 55.77 54.87 55.46 13,264,936 +0.10(+0.18%)
Aug 24, 2021 55.29 55.85 55.01 55.36 17,913,210 +0.45(+0.82%)
Aug 23, 2021 53.95 55.06 52.74 54.91 21,647,978 +2.17(+4.11%)
Aug 20, 2021 52.27 53.13 52.11 52.74 16,918,607 +0.01(+0.02%)
Aug 19, 2021 53.47 53.71 52.10 52.73 30,919,677 -1.66(-3.05%)
Aug 18, 2021 55.42 55.80 54.31 54.39 21,928,043 -1.17(-2.11%)
Aug 17, 2021 55.50 56.30 54.99 55.56 16,241,636 -0.38(-0.68%)
Aug 16, 2021 56.02 56.09 55.27 55.94 16,964,014 -0.83(-1.46%)
Aug 13, 2021 57.03 57.07 56.30 56.77 20,063,021 -0.58(-1.01%)
Aug 12, 2021 57.40 57.79 56.87 57.35 19,226,705 -1.00(-1.71%)
Aug 11, 2021 58.19 58.50 57.72 58.35 18,255,072 +0.17(+0.29%)
Aug 10, 2021 57.42 58.36 57.30 58.18 16,334,946 +0.98(+1.71%)
Aug 09, 2021 57.13 57.52 56.83 57.20 17,819,905 -0.66(-1.14%)
Aug 06, 2021 57.66 58.07 57.53 57.86 14,888,558 +0.66(+1.15%)
Aug 05, 2021 57.13 57.70 56.83 57.20 15,178,277 +0.36(+0.63%)
Aug 04, 2021 57.19 57.88 56.83 56.84 20,864,725 -1.36(-2.34%)
Aug 03, 2021 57.57 58.41 56.93 58.20 18,205,374 +0.62(+1.08%)
Aug 02, 2021 57.55 59.06 57.41 57.58 20,869,583 +0.01(+0.02%)
Jul 30, 2021 58.88 58.88 57.32 57.57 28,658,602 -1.36(-2.31%)
Jul 29, 2021 59.00 59.33 58.56 58.93 18,596,254 +0.71(+1.22%)
Jul 28, 2021 58.00 58.62 57.62 58.22 16,844,879 +0.39(+0.67%)
Jul 27, 2021 58.01 58.01 57.21 57.83 16,857,243 -0.65(-1.11%)
Jul 26, 2021 57.16 58.65 57.00 58.48 18,388,237 +1.44(+2.52%)
Jul 23, 2021 57.29 57.29 56.47 57.04 14,088,204 -0.07(-0.12%)
Jul 22, 2021 57.73 57.74 56.66 57.11 13,488,803 -0.65(-1.13%)
Jul 21, 2021 56.86 58.30 56.83 57.76 20,910,474 +1.80(+3.22%)
Jul 20, 2021 55.50 56.60 55.03 55.96 26,744,292 +0.61(+1.10%)
Jul 19, 2021 55.64 56.20 54.60 55.35 37,961,234 -1.97(-3.44%)
Jul 16, 2021 59.18 59.26 57.15 57.32 27,049,597 -1.63(-2.77%)
Jul 15, 2021 59.17 59.70 58.76 58.95 15,848,243 -0.58(-0.97%)
Jul 14, 2021 61.17 61.73 59.35 59.53 21,567,698 -1.35(-2.22%)
Jul 13, 2021 61.00 61.51 60.51 60.88 17,148,969 -0.29(-0.47%)
Jul 12, 2021 60.42 61.50 60.16 61.17 21,808,032 -0.06(-0.10%)
Jul 09, 2021 60.69 61.45 60.24 61.23 20,086,020 +1.09(+1.81%)
Jul 08, 2021 59.45 60.71 59.31 60.14 18,934,302 -0.27(-0.45%)
Jul 07, 2021 61.18 61.80 59.62 60.41 21,669,812 -0.96(-1.56%)
Jul 06, 2021 62.70 62.76 60.90 61.37 22,108,032 -1.80(-2.85%)
Jul 02, 2021 63.01 63.32 62.42 63.17 14,569,543 -0.09(-0.14%)
Jul 01, 2021 64.33 64.42 62.77 63.26 22,535,330 +0.18(+0.29%)
Jun 30, 2021 62.70 63.23 62.45 63.08 17,867,331 +0.46(+0.73%)
Jun 29, 2021 63.21 63.77 62.58 62.62 19,574,554 -0.39(-0.62%)
Jun 28, 2021 64.56 64.56 62.75 63.01 21,454,524 -1.65(-2.55%)
Jun 25, 2021 64.61 64.93 64.36 64.66 18,438,316 +0.14(+0.22%)
Jun 24, 2021 64.15 64.56 63.80 64.52 19,560,730 +0.26(+0.40%)
Jun 23, 2021 64.05 64.70 63.58 64.26 20,697,489 +0.47(+0.74%)
Jun 22, 2021 62.85 64.01 62.23 63.79 25,111,060 +1.20(+1.92%)
Jun 21, 2021 60.93 62.70 60.90 62.59 33,136,732 +2.19(+3.63%)
Jun 18, 2021 61.00 61.55 60.24 60.40 39,591,954 -1.59(-2.56%)
Jun 17, 2021 63.90 64.46 61.27 61.99 28,489,115 -2.11(-3.29%)
Jun 16, 2021 64.32 64.80 63.56 64.10 24,793,587 -0.23(-0.36%)
Jun 15, 2021 62.48 64.40 62.35 64.33 30,702,849 +2.26(+3.64%)
Jun 14, 2021 62.30 62.78 61.57 62.07 16,995,238 -0.10(-0.16%)
Jun 11, 2021 63.01 63.19 62.14 62.17 17,631,713 -0.58(-0.92%)
Jun 10, 2021 63.61 63.97 62.27 62.75 27,482,055 +0.10(+0.16%)
Jun 09, 2021 62.67 63.42 62.19 62.65 29,144,872 +0.52(+0.84%)
Jun 08, 2021 61.50 62.48 60.68 62.13 28,950,301 +1.08(+1.77%)
Jun 07, 2021 61.33 61.73 61.02 61.05 15,477,181 -0.40(-0.65%)
Jun 04, 2021 61.46 61.70 60.78 61.45 20,427,869 +0.27(+0.44%)
Jun 03, 2021 60.55 61.41 60.35 61.18 20,267,567 +0.24(+0.39%)
Jun 02, 2021 60.75 61.31 60.17 60.94 23,046,464 +0.48(+0.79%)
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.