Skip to main content

Exxon Mobil (NY: XOM )

106.79 -0.25 (-0.23%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 104.17 107.28 104.13 107.04 31,590,624 +4.59(+4.48%)
Mar 20, 2023 99.63 102.48 99.50 102.45 32,041,696 +2.61(+2.61%)
Mar 17, 2023 100.60 101.61 99.14 99.84 43,199,512 -1.19(-1.18%)
Mar 16, 2023 99.11 101.68 98.02 101.03 27,470,238 -0.59(-0.58%)
Mar 15, 2023 102.82 104.20 100.22 101.62 25,734,186 -5.32(-4.97%)
Mar 14, 2023 106.35 109.01 104.96 106.94 18,258,704 +0.40(+0.38%)
Mar 13, 2023 105.34 107.86 103.72 106.54 20,741,068 -1.24(-1.15%)
Mar 10, 2023 109.56 111.03 107.15 107.78 15,795,679 -1.35(-1.24%)
Mar 09, 2023 110.87 112.23 109.03 109.13 12,949,232 -0.85(-0.77%)
Mar 08, 2023 111.23 112.42 109.06 109.98 13,503,433 -1.63(-1.46%)
Mar 07, 2023 112.81 113.17 111.17 111.61 11,518,610 -2.20(-1.93%)
Mar 06, 2023 111.99 113.84 111.87 113.81 14,339,183 +1.00(+0.89%)
Mar 03, 2023 110.05 113.37 109.95 112.81 13,007,325 +1.41(+1.27%)
Mar 02, 2023 110.61 111.69 110.17 111.40 10,339,963 +0.51(+0.46%)
Mar 01, 2023 109.31 111.86 109.24 110.89 13,197,414 +0.98(+0.89%)
Feb 28, 2023 111.24 111.36 109.22 109.91 18,100,972 -0.64(-0.58%)
Feb 27, 2023 110.80 111.26 109.96 110.55 11,709,192 -0.20(-0.18%)
Feb 24, 2023 109.33 110.96 109.02 110.75 14,352,467 +0.01(+0.01%)
Feb 23, 2023 110.73 111.83 109.90 110.74 11,286,017 +1.01(+0.92%)
Feb 22, 2023 110.48 110.97 108.64 109.73 13,968,132 -1.44(-1.30%)
Feb 21, 2023 110.81 112.38 110.81 111.17 14,461,829 -0.11(-0.10%)
Feb 17, 2023 114.19 114.19 110.98 111.28 20,758,420 -4.45(-3.85%)
Feb 16, 2023 115.31 116.78 114.80 115.73 11,357,274 -0.34(-0.29%)
Feb 15, 2023 115.72 116.09 114.14 116.07 13,663,771 -0.35(-0.30%)
Feb 14, 2023 117.01 117.81 116.02 116.42 12,073,726 -1.38(-1.17%)
Feb 13, 2023 117.72 118.18 115.90 117.80 14,529,623 -0.46(-0.39%)
Feb 10, 2023 115.62 118.72 115.27 118.26 25,110,560 +4.78(+4.21%)
Feb 09, 2023 113.75 115.35 113.31 113.48 17,572,276 +0.43(+0.38%)
Feb 08, 2023 114.17 114.95 112.98 113.05 18,590,280 -0.99(-0.87%)
Feb 07, 2023 111.53 114.43 111.17 114.04 16,174,644 +3.17(+2.85%)
Feb 06, 2023 111.50 112.23 109.48 110.88 13,953,116 -0.19(-0.17%)
Feb 03, 2023 111.05 113.24 110.71 111.06 20,382,282 +0.76(+0.69%)
Feb 02, 2023 113.97 114.19 108.99 110.30 24,743,362 -3.56(-3.13%)
Feb 01, 2023 114.95 116.48 112.47 113.86 19,585,900 -1.26(-1.09%)
Jan 31, 2023 111.24 115.51 109.59 115.12 28,055,008 +2.43(+2.16%)
Jan 30, 2023 114.21 114.61 112.29 112.69 18,800,972 -2.03(-1.77%)
Jan 27, 2023 116.06 116.77 114.51 114.73 15,296,022 -2.13(-1.83%)
Jan 26, 2023 113.84 116.88 113.46 116.86 22,526,694 +4.52(+4.02%)
Jan 25, 2023 112.36 112.78 110.54 112.35 12,004,535 -0.59(-0.53%)
Jan 24, 2023 98.47 125.57 98.47 112.94 13,769,483 +1.04(+0.93%)
Jan 23, 2023 112.77 113.72 111.78 111.90 16,706,638 -0.58(-0.52%)
Jan 20, 2023 110.51 112.57 109.77 112.48 16,642,757 +2.01(+1.82%)
Jan 19, 2023 109.23 111.27 108.74 110.47 13,025,940 +0.70(+0.64%)
Jan 18, 2023 112.39 113.25 109.56 109.77 16,521,199 -2.30(-2.06%)
Jan 17, 2023 112.54 113.21 111.81 112.07 16,664,579 -0.22(-0.19%)
Jan 13, 2023 112.25 112.62 111.30 112.29 12,103,849 -0.07(-0.06%)
Jan 12, 2023 110.97 112.87 110.89 112.36 15,473,416 +1.84(+1.66%)
Jan 11, 2023 110.14 110.60 108.25 110.52 16,836,140 +1.27(+1.16%)
Jan 10, 2023 108.95 109.49 107.18 109.25 15,208,249 +1.61(+1.49%)
Jan 09, 2023 110.79 110.79 106.99 107.64 18,095,174 -2.04(-1.86%)
Jan 06, 2023 109.24 111.14 108.83 109.69 16,474,339 +1.31(+1.21%)
Jan 05, 2023 105.53 109.11 105.53 108.38 16,065,054 +2.37(+2.24%)
Jan 04, 2023 104.00 106.34 103.96 106.00 18,186,056 +0.31(+0.29%)
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.