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 29, 2013 93.65 94.22 93.30 93.48 6,770,498 -0.32(-0.34%)
Nov 27, 2013 94.36 94.42 93.48 93.80 8,828,125 -0.47(-0.50%)
Nov 26, 2013 94.75 94.81 94.15 94.27 11,727,912 -0.82(-0.86%)
Nov 25, 2013 95.21 95.75 94.83 95.09 10,512,165 +0.08(+0.08%)
Nov 22, 2013 94.96 95.07 94.29 95.01 8,541,590 +0.32(+0.34%)
Nov 21, 2013 94.85 95.39 94.63 94.69 9,128,184 +0.01(+0.01%)
Nov 20, 2013 95.75 95.95 94.37 94.68 10,455,364 -0.74(-0.78%)
Nov 19, 2013 95.40 95.79 95.16 95.42 12,696,190 -0.03(-0.03%)
Nov 18, 2013 95.98 96.00 95.06 95.45 14,243,429 +0.18(+0.19%)
Nov 15, 2013 94.15 95.29 94.03 95.27 18,374,488 +2.05(+2.20%)
Nov 14, 2013 92.68 93.42 92.68 93.22 7,819,505 +0.63(+0.68%)
Nov 13, 2013 92.22 92.74 92.07 92.59 9,268,306 -0.08(-0.09%)
Nov 12, 2013 92.67 93.32 92.50 92.67 10,727,090 -0.29(-0.31%)
Nov 11, 2013 92.85 93.23 92.50 92.96 7,920,163 +0.23(+0.25%)
Nov 08, 2013 91.80 92.82 91.47 92.73 12,331,256 +0.77(+0.84%)
Nov 07, 2013 92.64 92.98 91.76 91.96 16,572,148 -1.26(-1.35%)
Nov 06, 2013 92.42 93.28 92.12 93.22 13,460,043 +1.23(+1.34%)
Nov 05, 2013 91.34 93.25 91.24 91.99 21,057,540 -0.11(-0.12%)
Nov 04, 2013 90.00 92.27 90.00 92.10 20,588,688 +2.28(+2.54%)
Nov 01, 2013 89.74 90.04 88.27 89.82 19,024,810 +0.20(+0.22%)
Oct 31, 2013 89.45 90.96 89.20 89.62 19,165,426 +0.81(+0.91%)
Oct 30, 2013 88.97 89.48 88.69 88.81 14,303,730 -0.12(-0.13%)
Oct 29, 2013 88.45 89.03 88.44 88.93 10,332,550 +0.70(+0.79%)
Oct 28, 2013 87.83 88.46 87.61 88.23 9,861,763 +0.26(+0.30%)
Oct 25, 2013 88.23 88.65 87.82 87.97 11,381,994 -0.45(-0.51%)
Oct 24, 2013 87.98 88.73 87.97 88.42 12,288,601 +0.81(+0.92%)
Oct 23, 2013 87.52 87.65 86.95 87.61 11,449,125 -0.37(-0.42%)
Oct 22, 2013 87.29 88.15 87.13 87.98 12,709,020 +0.75(+0.86%)
Oct 21, 2013 87.50 87.65 86.84 87.23 10,665,564 -0.32(-0.37%)
Oct 18, 2013 87.69 87.74 87.30 87.55 12,425,312 +0.07(+0.08%)
Oct 17, 2013 87.13 87.50 87.01 87.48 10,425,693 +0.17(+0.19%)
Oct 16, 2013 87.48 87.86 86.72 87.31 11,625,621 +0.52(+0.60%)
Oct 15, 2013 87.47 87.58 86.64 86.79 12,017,684 -0.81(-0.92%)
Oct 14, 2013 86.51 87.74 86.51 87.60 9,739,795 +0.65(+0.75%)
Oct 11, 2013 85.90 86.95 85.50 86.95 12,661,803 +0.91(+1.06%)
Oct 10, 2013 85.52 86.04 84.79 86.04 17,530,168 +0.88(+1.03%)
Oct 09, 2013 85.35 85.59 84.83 85.16 13,538,620 -0.35(-0.41%)
Oct 08, 2013 85.86 85.95 85.47 85.51 15,334,427 -0.39(-0.45%)
Oct 07, 2013 85.57 86.29 85.27 85.90 10,974,802 -0.42(-0.49%)
Oct 04, 2013 86.31 86.42 85.68 86.32 11,331,483 +0.82(+0.96%)
Oct 03, 2013 86.04 86.05 85.34 85.50 13,919,929 -0.58(-0.67%)
Oct 02, 2013 85.75 86.11 85.28 86.08 11,781,969 +0.08(+0.09%)
Oct 01, 2013 85.99 86.34 85.78 86.00 11,874,660 -0.04(-0.05%)
Sep 30, 2013 86.06 86.70 85.61 86.04 17,477,082 -0.86(-0.99%)
Sep 27, 2013 86.85 87.01 86.61 86.90 10,870,712 -0.17(-0.20%)
Sep 26, 2013 87.40 87.45 86.81 87.07 9,784,210 -0.07(-0.08%)
Sep 25, 2013 87.59 87.60 86.93 87.14 13,577,377 -0.22(-0.25%)
Sep 24, 2013 87.59 88.07 87.28 87.36 11,799,396 -0.39(-0.44%)
Sep 23, 2013 88.29 88.91 87.64 87.75 12,185,238 -0.91(-1.03%)
Sep 20, 2013 89.53 89.75 88.59 88.66 20,659,688 -0.62(-0.69%)
Sep 19, 2013 89.64 89.74 88.98 89.28 11,757,409 -0.30(-0.33%)
Sep 18, 2013 88.91 89.87 88.37 89.58 15,114,981 +0.64(+0.72%)
Sep 17, 2013 88.71 89.35 88.65 88.94 8,936,556 +0.27(+0.30%)
Sep 16, 2013 89.08 89.14 88.49 88.67 9,438,857 +0.27(+0.31%)
Sep 13, 2013 88.15 88.88 88.15 88.40 8,254,170 +0.42(+0.48%)
Sep 12, 2013 88.59 88.80 87.86 87.98 10,917,188 -0.86(-0.97%)
Sep 11, 2013 87.88 88.85 87.88 88.84 11,200,977 +1.02(+1.16%)
Sep 10, 2013 88.40 88.40 87.28 87.82 11,815,281 -0.22(-0.25%)
Sep 09, 2013 87.34 88.19 87.31 88.04 9,096,811 +0.79(+0.91%)
Sep 06, 2013 87.49 87.73 86.80 87.25 12,951,531 -0.10(-0.11%)
Sep 05, 2013 88.06 88.30 87.33 87.35 11,685,933 -0.41(-0.47%)
Sep 04, 2013 87.01 87.98 86.90 87.76 9,814,224 +0.61(+0.70%)
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.