Skip to main content

Exxon Mobil (NY: XOM )

116.00 +0.99 (+0.86%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 113.76 115.20 113.06 115.01 14,929,614 +1.60(+1.41%)
Jul 23, 2024 114.81 115.17 113.17 113.41 11,250,066 -1.86(-1.61%)
Jul 22, 2024 115.18 115.94 114.58 115.27 12,065,177 -0.80(-0.69%)
Jul 19, 2024 118.59 118.88 115.87 116.07 16,158,942 -2.73(-2.30%)
Jul 18, 2024 117.95 119.92 117.44 118.80 13,033,787 +1.16(+0.99%)
Jul 17, 2024 116.74 118.17 116.55 117.64 13,601,016 +1.60(+1.38%)
Jul 16, 2024 114.35 116.35 113.71 116.04 13,902,989 +0.83(+0.72%)
Jul 15, 2024 114.27 116.16 113.58 115.21 13,030,976 +1.94(+1.71%)
Jul 12, 2024 113.99 114.15 112.63 113.27 11,684,948 +0.02(+0.02%)
Jul 11, 2024 111.43 113.31 110.93 113.25 13,083,943 +1.33(+1.19%)
Jul 10, 2024 110.92 111.96 110.42 111.92 10,774,926 +0.98(+0.88%)
Jul 09, 2024 111.11 112.54 110.62 110.94 11,727,928 -1.24(-1.11%)
Jul 08, 2024 112.39 113.55 111.42 112.18 14,114,029 -1.19(-1.05%)
Jul 05, 2024 114.61 114.63 112.69 113.37 12,631,047 -1.39(-1.21%)
Jul 03, 2024 114.27 115.66 114.27 114.76 7,732,954 +0.58(+0.51%)
Jul 02, 2024 115.90 115.94 113.49 114.18 13,326,166 -0.78(-0.68%)
Jul 01, 2024 115.71 116.74 114.53 114.96 11,972,630 -0.16(-0.14%)
Jun 28, 2024 115.86 116.54 114.67 115.12 24,565,940 +0.22(+0.19%)
Jun 27, 2024 114.99 114.99 114.11 114.90 17,576,608 +0.49(+0.43%)
Jun 26, 2024 114.39 114.81 113.14 114.41 15,770,238 +0.04(+0.03%)
Jun 25, 2024 114.11 114.55 113.45 114.37 16,210,698 +0.32(+0.28%)
Jun 24, 2024 111.64 114.53 111.64 114.05 16,266,295 +3.29(+2.97%)
Jun 21, 2024 111.90 112.69 110.76 110.76 52,869,860 -0.98(-0.88%)
Jun 20, 2024 109.91 112.62 109.59 111.74 17,589,160 +2.36(+2.16%)
Jun 18, 2024 109.03 110.72 108.80 109.38 17,762,964 +1.02(+0.94%)
Jun 17, 2024 109.17 109.46 108.18 108.36 21,145,788 -0.75(-0.69%)
Jun 14, 2024 110.02 110.21 108.59 109.11 13,313,550 -0.93(-0.85%)
Jun 13, 2024 110.84 110.86 109.72 110.04 14,501,086 -0.89(-0.80%)
Jun 12, 2024 113.30 113.30 110.54 110.93 13,604,741 -1.24(-1.11%)
Jun 11, 2024 112.49 112.67 111.31 112.17 12,461,186 -0.91(-0.80%)
Jun 10, 2024 113.06 114.22 112.70 113.08 15,244,396 +0.33(+0.29%)
Jun 07, 2024 113.79 114.89 112.67 112.75 13,289,243 -1.22(-1.07%)
Jun 06, 2024 112.75 114.04 112.11 113.97 13,151,778 +0.85(+0.75%)
Jun 05, 2024 112.89 113.19 111.48 113.12 14,862,467 +0.45(+0.40%)
Jun 04, 2024 113.00 113.09 110.92 112.67 19,441,104 -1.78(-1.56%)
Jun 03, 2024 116.30 116.36 113.76 114.45 19,587,016 -2.81(-2.40%)
May 31, 2024 114.12 117.49 113.99 117.26 29,064,224 +3.27(+2.87%)
May 30, 2024 113.27 114.13 112.95 113.99 14,684,519 +0.36(+0.32%)
May 29, 2024 114.53 114.55 112.81 113.63 13,897,992 -1.23(-1.07%)
May 28, 2024 113.52 115.11 113.07 114.86 14,060,247 +1.44(+1.27%)
May 24, 2024 114.84 115.08 113.03 113.42 12,212,951 -0.09(-0.08%)
May 23, 2024 115.60 117.51 113.36 113.51 15,979,271 -1.97(-1.71%)
May 22, 2024 117.46 117.46 114.96 115.48 17,870,608 -2.37(-2.01%)
May 21, 2024 118.40 119.45 117.78 117.85 14,479,470 -0.82(-0.69%)
May 20, 2024 119.73 119.89 118.55 118.67 11,550,995 -0.97(-0.81%)
May 17, 2024 118.30 119.83 117.96 119.64 15,152,667 +1.77(+1.50%)
May 16, 2024 118.54 119.30 117.54 117.87 15,767,179 -0.71(-0.60%)
May 15, 2024 117.61 118.84 116.08 118.58 18,268,986 +0.91(+0.77%)
May 14, 2024 116.79 117.74 116.48 117.67 15,077,235 +0.71(+0.61%)
May 13, 2024 117.47 118.08 116.18 116.96 15,179,298 -0.05(-0.04%)
May 10, 2024 117.58 117.70 116.63 117.01 13,759,021 -0.48(-0.41%)
May 09, 2024 115.26 117.58 115.25 117.49 17,705,476 +2.27(+1.97%)
May 08, 2024 114.78 116.01 114.48 115.21 19,110,956 -0.02(-0.02%)
May 07, 2024 116.33 116.63 115.00 115.23 30,362,366 -0.58(-0.50%)
May 06, 2024 115.73 117.39 115.46 115.81 31,771,854 +0.74(+0.65%)
May 03, 2024 115.06 115.14 113.21 115.06 28,278,620 -0.24(-0.21%)
May 02, 2024 115.32 116.31 114.97 115.30 25,751,972 +0.21(+0.18%)
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.