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, 2020 34.00 34.07 32.44 32.57 53,326,072 -1.76(-5.13%)
Nov 27, 2020 34.77 34.97 34.06 34.33 17,525,980 -0.53(-1.52%)
Nov 25, 2020 35.60 35.63 34.73 34.86 32,985,044 -1.00(-2.79%)
Nov 24, 2020 34.61 35.95 34.36 35.86 54,935,556 +2.17(+6.44%)
Nov 23, 2020 32.04 33.68 31.85 33.69 34,323,312 +2.14(+6.77%)
Nov 20, 2020 31.91 31.96 31.42 31.56 21,491,474 -0.39(-1.23%)
Nov 19, 2020 31.49 32.04 31.23 31.95 31,500,870 +0.16(+0.51%)
Nov 18, 2020 33.33 33.43 31.78 31.79 36,293,760 -1.25(-3.78%)
Nov 17, 2020 32.30 33.07 31.93 33.03 31,024,116 +0.44(+1.34%)
Nov 16, 2020 32.11 32.61 31.69 32.60 45,144,344 +1.78(+5.77%)
Nov 13, 2020 30.24 30.97 30.22 30.82 34,251,740 +0.73(+2.41%)
Nov 12, 2020 30.63 31.00 29.79 30.10 36,210,824 -1.07(-3.43%)
Nov 11, 2020 31.68 31.71 30.92 31.16 39,923,456 -0.32(-1.03%)
Nov 10, 2020 31.65 31.98 30.74 31.49 57,367,172 +0.68(+2.22%)
Nov 09, 2020 30.38 31.71 30.08 30.80 92,108,664 +3.46(+12.66%)
Nov 06, 2020 27.61 28.08 27.21 27.34 40,743,084 -0.33(-1.18%)
Nov 05, 2020 27.84 28.29 27.64 27.67 36,893,664 -0.05(-0.18%)
Nov 04, 2020 27.75 28.48 27.13 27.72 42,424,256 -0.15(-0.54%)
Nov 03, 2020 28.77 28.77 27.64 27.87 44,022,300 -0.48(-1.71%)
Nov 02, 2020 27.64 28.74 27.17 28.35 48,091,644 +1.14(+4.20%)
Oct 30, 2020 27.03 27.64 26.70 27.21 57,421,620 -0.29(-1.06%)
Oct 29, 2020 26.20 27.64 25.95 27.50 46,276,224 +1.17(+4.43%)
Oct 28, 2020 26.78 27.01 26.29 26.33 50,495,268 -1.04(-3.81%)
Oct 27, 2020 27.65 27.69 27.28 27.38 32,468,160 -0.44(-1.59%)
Oct 26, 2020 28.04 28.17 27.48 27.82 37,026,988 -0.68(-2.37%)
Oct 23, 2020 29.17 29.26 28.24 28.49 32,882,932 -0.58(-2.01%)
Oct 22, 2020 27.68 29.16 27.54 29.08 38,133,804 +1.42(+5.13%)
Oct 21, 2020 27.95 28.04 27.64 27.66 34,283,380 -0.45(-1.60%)
Oct 20, 2020 28.08 28.30 27.80 28.11 27,617,410 +0.23(+0.84%)
Oct 19, 2020 28.44 28.67 27.85 27.88 28,319,494 -0.57(-1.99%)
Oct 16, 2020 28.67 28.89 28.26 28.44 27,137,880 -0.29(-1.02%)
Oct 15, 2020 28.10 28.74 27.74 28.74 27,860,508 +0.25(+0.88%)
Oct 14, 2020 28.41 29.05 28.39 28.49 21,276,930 -0.06(-0.20%)
Oct 13, 2020 28.97 29.09 28.44 28.54 25,154,890 -0.34(-1.18%)
Oct 12, 2020 28.81 28.97 28.55 28.89 21,467,584 -0.09(-0.32%)
Oct 09, 2020 29.76 29.99 28.90 28.98 35,040,232 -0.43(-1.47%)
Oct 08, 2020 28.26 29.48 28.16 29.41 41,226,168 +1.47(+5.25%)
Oct 07, 2020 28.06 28.14 27.70 27.94 28,500,062 +0.09(+0.33%)
Oct 06, 2020 28.46 28.71 27.79 27.85 32,034,716 -0.29(-1.04%)
Oct 05, 2020 27.79 28.15 27.67 28.14 27,511,130 +0.63(+2.30%)
Oct 02, 2020 26.90 27.82 26.87 27.51 39,195,032 -0.13(-0.45%)
Oct 01, 2020 28.19 28.44 27.48 27.64 44,211,368 -1.00(-3.50%)
Sep 30, 2020 28.89 29.13 28.47 28.64 26,637,910 +0.04(+0.15%)
Sep 29, 2020 29.20 29.29 28.35 28.59 24,913,634 -0.86(-2.92%)
Sep 28, 2020 29.31 29.95 29.28 29.45 28,038,402 +0.56(+1.93%)
Sep 25, 2020 28.36 29.14 28.26 28.89 28,155,810 +0.27(+0.93%)
Sep 24, 2020 28.69 29.04 28.16 28.63 32,115,794 -0.06(-0.20%)
Sep 23, 2020 29.74 29.85 28.65 28.69 37,443,260 -0.95(-3.21%)
Sep 22, 2020 30.41 30.73 29.59 29.64 32,723,870 -0.75(-2.47%)
Sep 21, 2020 30.39 30.62 29.76 30.39 42,372,292 -0.63(-2.04%)
Sep 18, 2020 31.31 31.55 30.61 31.02 56,169,920 -0.59(-1.87%)
Sep 17, 2020 31.16 31.68 30.84 31.61 29,595,906 +0.08(+0.24%)
Sep 16, 2020 30.41 31.82 30.25 31.54 37,046,788 +1.28(+4.25%)
Sep 15, 2020 30.70 31.18 30.20 30.25 28,423,596 -0.33(-1.06%)
Sep 14, 2020 30.79 30.87 30.44 30.58 31,317,322 -0.20(-0.65%)
Sep 11, 2020 30.97 31.12 30.44 30.78 32,174,900 -0.08(-0.27%)
Sep 10, 2020 31.92 32.01 30.78 30.86 41,203,456 -0.79(-2.50%)
Sep 09, 2020 31.99 32.40 31.63 31.66 31,029,692 -0.19(-0.60%)
Sep 08, 2020 31.90 32.26 31.16 31.85 46,142,372 -0.75(-2.30%)
Sep 04, 2020 32.92 33.19 32.24 32.60 29,530,274 -0.02(-0.08%)
Sep 03, 2020 32.70 33.39 32.43 32.62 34,536,268 -0.07(-0.20%)
Sep 02, 2020 32.72 33.13 32.49 32.69 31,655,776 -0.20(-0.61%)
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.