Skip to main content

Exxon Mobil (NY: XOM )

116.78 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 47.22 48.49 47.19 48.44 56,347,044 +2.11(+4.56%)
Nov 29, 2011 46.01 46.67 45.85 46.33 32,828,168 +0.66(+1.44%)
Nov 28, 2011 45.67 46.07 45.36 45.67 33,459,540 +1.17(+2.63%)
Nov 25, 2011 44.87 45.28 44.50 44.50 17,029,028 -0.41(-0.91%)
Nov 23, 2011 45.18 45.36 44.88 44.91 38,747,448 -0.87(-1.91%)
Nov 22, 2011 45.99 46.43 45.69 45.78 31,407,372 -0.53(-1.14%)
Nov 21, 2011 46.08 46.57 45.80 46.31 33,551,310 -0.60(-1.27%)
Nov 18, 2011 47.10 47.38 46.43 46.91 38,374,128 +0.02(+0.05%)
Nov 17, 2011 47.04 47.83 46.43 46.89 43,117,284 -0.23(-0.50%)
Nov 16, 2011 47.11 48.02 47.01 47.12 33,838,520 -0.51(-1.06%)
Nov 15, 2011 47.49 48.08 47.27 47.63 32,340,518 +0.08(+0.16%)
Nov 14, 2011 47.89 48.02 47.20 47.55 22,567,226 -0.46(-0.95%)
Nov 11, 2011 47.95 48.14 47.78 48.01 25,133,680 +0.61(+1.30%)
Nov 10, 2011 47.29 47.58 46.75 47.39 31,002,102 +0.79(+1.69%)
Nov 09, 2011 46.91 47.52 46.39 46.60 40,069,572 -1.43(-2.97%)
Nov 08, 2011 47.72 48.10 47.35 48.03 31,591,688 +0.53(+1.12%)
Nov 07, 2011 47.18 47.58 46.76 47.50 30,065,478 +0.50(+1.06%)
Nov 04, 2011 46.73 47.06 46.32 47.00 30,393,170 -0.20(-0.43%)
Nov 03, 2011 46.81 47.29 46.36 47.21 40,895,532 +0.89(+1.93%)
Nov 02, 2011 46.31 46.45 45.79 46.31 36,350,152 +0.86(+1.88%)
Nov 01, 2011 45.39 46.16 45.17 45.46 59,877,328 -1.29(-2.75%)
Oct 31, 2011 48.24 48.27 46.69 46.75 51,111,288 -2.03(-4.16%)
Oct 28, 2011 48.48 49.08 48.15 48.77 36,343,708 -0.24(-0.49%)
Oct 27, 2011 49.03 49.21 48.30 49.01 59,298,896 +0.48(+1.00%)
Oct 26, 2011 47.98 48.65 47.46 48.53 45,388,800 +0.98(+2.05%)
Oct 25, 2011 47.79 48.18 47.32 47.55 39,143,388 -0.44(-0.91%)
Oct 24, 2011 47.84 48.19 47.62 47.99 33,176,620 +0.02(+0.05%)
Oct 21, 2011 47.64 47.98 47.40 47.97 46,533,068 +0.85(+1.80%)
Oct 20, 2011 46.88 47.36 46.59 47.12 37,130,272 +0.17(+0.36%)
Oct 19, 2011 47.03 47.43 46.64 46.95 34,931,436 -0.28(-0.58%)
Oct 18, 2011 46.43 47.60 46.10 47.22 39,889,136 +0.85(+1.83%)
Oct 17, 2011 46.61 46.98 46.16 46.37 31,466,382 -0.38(-0.82%)
Oct 14, 2011 46.15 46.83 46.13 46.76 29,855,656 +1.04(+2.28%)
Oct 13, 2011 45.63 45.97 45.40 45.72 32,642,644 -0.47(-1.02%)
Oct 12, 2011 45.94 46.49 45.68 46.19 37,149,512 +0.53(+1.17%)
Oct 11, 2011 45.36 45.90 45.32 45.66 29,825,348 -0.01(-0.01%)
Oct 10, 2011 44.73 45.67 44.69 45.66 34,167,040 +1.63(+3.70%)
Oct 07, 2011 44.58 44.61 43.72 44.03 39,382,464 -0.20(-0.45%)
Oct 06, 2011 43.66 44.30 43.66 44.23 41,545,828 -0.04(-0.08%)
Oct 05, 2011 43.50 44.30 43.23 44.27 47,174,508 +0.67(+1.54%)
Oct 04, 2011 42.05 43.79 41.43 43.60 60,891,596 +1.01(+2.36%)
Oct 03, 2011 43.04 43.76 42.59 42.59 51,773,420 -0.89(-2.04%)
Sep 30, 2011 43.55 44.65 43.48 43.48 51,655,268 -0.75(-1.69%)
Sep 29, 2011 43.77 44.32 43.50 44.23 46,296,960 +1.08(+2.51%)
Sep 28, 2011 43.36 44.47 43.02 43.14 43,477,904 -0.50(-1.15%)
Sep 27, 2011 43.90 44.50 43.35 43.64 44,582,260 +0.71(+1.66%)
Sep 26, 2011 41.91 43.03 41.60 42.93 50,687,908 +1.44(+3.48%)
Sep 23, 2011 40.98 41.97 40.66 41.49 44,408,308 +0.04(+0.10%)
Sep 22, 2011 41.87 42.18 40.81 41.45 72,205,448 -1.63(-3.79%)
Sep 21, 2011 44.23 44.47 43.00 43.08 39,767,404 -1.22(-2.76%)
Sep 20, 2011 44.22 44.88 43.96 44.30 34,112,308 +0.19(+0.42%)
Sep 19, 2011 43.64 44.36 43.40 44.12 33,113,484 -0.51(-1.14%)
Sep 16, 2011 44.61 44.75 44.04 44.63 57,891,840 +0.32(+0.73%)
Sep 15, 2011 43.96 44.33 43.51 44.30 36,511,520 +0.82(+1.89%)
Sep 14, 2011 43.08 44.15 42.60 43.48 43,478,660 +0.59(+1.38%)
Sep 13, 2011 42.96 43.09 42.39 42.89 38,130,448 -0.11(-0.26%)
Sep 12, 2011 42.11 43.03 41.82 43.00 43,777,412 +0.50(+1.17%)
Sep 09, 2011 43.20 43.44 42.26 42.51 46,723,784 -1.08(-2.49%)
Sep 08, 2011 43.93 44.50 43.42 43.59 37,478,060 -0.50(-1.13%)
Sep 07, 2011 43.24 44.09 42.95 44.09 38,603,372 +1.50(+3.51%)
Sep 06, 2011 41.99 42.69 41.85 42.59 42,431,492 -0.59(-1.37%)
Sep 02, 2011 43.17 43.51 42.80 43.18 35,201,212 -0.81(-1.84%)
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.