Exxon Mobil (NY: XOM )

62.59 USD +0.59 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 62.73 63.07 62.44 62.59 16,092,628 +0.59(+0.95%)
Oct 14, 2021 61.71 62.22 61.17 62.00 18,581,754 +0.93(+1.52%)
Oct 13, 2021 60.78 61.39 60.21 61.07 15,035,479 -0.17(-0.28%)
Oct 12, 2021 61.57 61.98 60.85 61.24 20,193,123 -0.32(-0.52%)
Oct 11, 2021 63.03 63.06 61.50 61.56 22,114,962 -0.62(-1.00%)
Oct 08, 2021 61.25 62.42 61.25 62.18 22,186,936 +1.52(+2.51%)
Oct 07, 2021 60.61 61.08 60.14 60.66 19,509,479 +0.17(+0.28%)
Oct 06, 2021 60.47 61.12 59.75 60.49 25,281,084 -1.13(-1.83%)
Oct 05, 2021 62.51 62.70 61.02 61.62 29,627,927 -0.10(-0.16%)
Oct 04, 2021 61.32 62.07 60.95 61.72 33,934,989 +0.79(+1.30%)
Oct 01, 2021 59.41 60.99 59.41 60.93 24,407,397 +2.11(+3.59%)
Sep 30, 2021 60.12 60.17 58.82 58.82 31,287,252 -1.06(-1.77%)
Sep 29, 2021 59.84 60.19 59.05 59.88 23,659,888 -0.04(-0.07%)
Sep 28, 2021 59.90 60.46 59.51 59.92 37,613,316 +0.62(+1.05%)
Sep 27, 2021 58.85 59.80 58.82 59.30 32,969,772 +1.71(+2.97%)
Sep 24, 2021 56.70 57.82 56.68 57.59 22,328,640 +0.51(+0.89%)
Sep 23, 2021 55.42 57.24 55.28 57.08 23,058,896 +1.87(+3.39%)
Sep 22, 2021 54.43 55.90 54.37 55.21 25,678,534 +1.57(+2.93%)
Sep 21, 2021 54.37 54.51 53.25 53.64 19,694,296 -0.05(-0.09%)
Sep 20, 2021 53.78 54.17 52.96 53.69 27,550,730 -1.47(-2.66%)
Sep 17, 2021 55.34 56.75 55.10 55.16 30,034,488 -0.66(-1.18%)
Sep 16, 2021 56.46 56.46 55.50 55.82 17,897,668 -0.60(-1.06%)
Sep 15, 2021 55.37 56.53 55.31 56.42 23,239,032 +1.84(+3.37%)
Sep 14, 2021 55.69 55.77 54.41 54.58 19,937,941 -0.79(-1.43%)
Sep 13, 2021 54.65 55.92 54.62 55.37 22,046,392 +1.39(+2.58%)
Sep 10, 2021 55.19 55.20 53.95 53.98 15,152,089 -0.11(-0.20%)
Sep 09, 2021 53.62 55.00 53.30 54.09 19,723,540 +0.04(+0.07%)
Sep 08, 2021 54.79 55.18 54.01 54.05 18,747,418 -0.50(-0.92%)
Sep 07, 2021 54.67 55.27 54.47 54.55 14,355,827 -0.32(-0.58%)
Sep 03, 2021 55.12 55.32 54.60 54.87 13,866,049 -0.21(-0.38%)
Sep 02, 2021 54.29 55.64 54.27 55.08 23,299,103 +1.31(+2.44%)
Sep 01, 2021 54.49 54.76 53.60 53.77 21,641,600 -0.75(-1.38%)
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%)
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.