Skip to main content

Exxon Mobil (NY: XOM )

124.08 +0.47 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 123.10 124.03 122.94 123.61 8,294,876 +0.47(+0.38%)
Oct 10, 2024 123.16 123.70 122.29 123.14 10,244,030 +1.05(+0.86%)
Oct 09, 2024 120.90 122.58 120.80 122.09 11,143,547 +0.05(+0.04%)
Oct 08, 2024 123.88 124.02 121.26 122.04 14,814,687 -3.33(-2.66%)
Oct 07, 2024 125.25 126.34 124.86 125.37 16,027,638 +0.54(+0.43%)
Oct 04, 2024 123.20 125.19 122.43 124.83 19,759,280 +2.25(+1.84%)
Oct 03, 2024 121.90 123.17 120.93 122.58 16,520,092 +1.06(+0.87%)
Oct 02, 2024 121.93 122.82 120.20 121.52 17,124,544 +1.59(+1.33%)
Oct 01, 2024 116.04 120.60 115.93 119.93 23,219,206 +2.71(+2.31%)
Sep 30, 2024 115.46 117.39 114.96 117.22 13,248,886 +1.40(+1.21%)
Sep 27, 2024 113.76 116.09 113.25 115.82 15,963,980 +3.02(+2.68%)
Sep 26, 2024 111.14 113.48 111.14 112.80 16,884,580 -1.97(-1.72%)
Sep 25, 2024 116.49 117.05 114.04 114.77 13,815,699 -2.28(-1.95%)
Sep 24, 2024 117.84 118.16 116.83 117.05 11,984,561 -0.31(-0.26%)
Sep 23, 2024 115.33 117.79 115.12 117.36 16,066,934 +2.09(+1.81%)
Sep 20, 2024 115.46 115.51 114.25 115.27 36,206,216 -0.73(-0.63%)
Sep 19, 2024 116.16 117.58 115.19 116.00 12,660,244 +1.42(+1.24%)
Sep 18, 2024 114.11 115.63 113.81 114.58 12,573,794 +0.40(+0.35%)
Sep 17, 2024 112.32 114.37 112.12 114.18 12,200,981 +1.47(+1.30%)
Sep 16, 2024 112.05 113.08 111.69 112.71 11,729,642 +1.56(+1.40%)
Sep 13, 2024 111.47 112.47 110.93 111.15 10,035,453 -0.08(-0.07%)
Sep 12, 2024 109.90 111.33 109.76 111.23 15,919,963 +1.51(+1.38%)
Sep 11, 2024 110.78 110.95 107.77 109.72 19,566,402 -1.10(-0.99%)
Sep 10, 2024 115.10 115.40 110.17 110.82 20,907,756 -4.19(-3.64%)
Sep 09, 2024 112.87 116.15 112.66 115.01 21,644,742 +2.37(+2.10%)
Sep 06, 2024 113.59 114.18 111.73 112.64 13,467,803 -0.53(-0.47%)
Sep 05, 2024 115.07 115.28 113.07 113.17 17,199,410 -0.89(-0.78%)
Sep 04, 2024 115.29 116.15 113.97 114.06 12,620,454 -1.41(-1.22%)
Sep 03, 2024 115.84 116.09 114.04 115.47 15,723,798 -2.47(-2.09%)
Aug 30, 2024 116.79 118.02 116.29 117.94 13,284,868 -0.19(-0.16%)
Aug 29, 2024 117.20 118.79 116.35 118.13 10,753,741 +1.61(+1.38%)
Aug 28, 2024 117.00 117.58 116.26 116.52 10,741,885 -1.16(-0.99%)
Aug 27, 2024 118.96 119.41 117.40 117.68 10,025,862 -1.13(-0.95%)
Aug 26, 2024 117.76 118.94 116.92 118.81 13,670,241 +2.49(+2.14%)
Aug 23, 2024 115.03 116.72 115.03 116.32 10,381,783 +1.59(+1.39%)
Aug 22, 2024 113.78 115.01 113.64 114.73 10,618,626 +0.88(+0.77%)
Aug 21, 2024 115.01 115.57 113.76 113.85 11,749,153 -0.73(-0.64%)
Aug 20, 2024 118.65 118.65 114.51 114.58 15,628,797 -3.95(-3.33%)
Aug 19, 2024 118.40 120.50 118.17 118.53 12,416,457 +0.36(+0.30%)
Aug 16, 2024 117.99 118.48 117.66 118.17 10,065,456 -0.56(-0.47%)
Aug 15, 2024 118.25 119.63 118.12 118.73 11,579,391 +0.73(+0.62%)
Aug 14, 2024 117.16 118.94 116.69 118.00 12,291,165 +1.08(+0.92%)
Aug 13, 2024 117.33 117.56 116.56 116.92 11,677,778 -1.13(-0.96%)
Aug 12, 2024 118.59 119.21 117.08 118.05 13,335,057 +0.15(+0.13%)
Aug 09, 2024 116.95 118.36 116.42 117.90 12,249,732 +0.95(+0.81%)
Aug 08, 2024 115.15 117.16 114.81 116.95 13,961,909 +2.19(+1.91%)
Aug 07, 2024 114.53 116.18 114.34 114.76 13,769,011 +1.51(+1.33%)
Aug 06, 2024 113.54 114.71 112.72 113.25 13,756,506 -0.60(-0.53%)
Aug 05, 2024 114.62 115.10 112.35 113.85 18,169,024 -2.09(-1.81%)
Aug 02, 2024 115.04 117.92 114.50 115.95 20,598,296 -0.07(-0.06%)
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.