Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 50.78 51.19 50.55 50.58 41,740,132 +0.11(+0.22%)
Feb 25, 2011 50.73 51.00 50.43 50.46 37,594,660 -0.37(-0.73%)
Feb 24, 2011 51.56 51.76 50.54 50.84 48,323,940 -0.65(-1.26%)
Feb 23, 2011 50.85 52.17 50.54 51.49 65,232,912 +0.96(+1.91%)
Feb 22, 2011 50.25 51.27 50.10 50.52 55,096,796 +0.56(+1.11%)
Feb 18, 2011 49.62 49.97 49.38 49.97 38,624,424 +0.37(+0.74%)
Feb 17, 2011 49.65 49.65 49.11 49.60 30,191,958 +0.11(+0.23%)
Feb 16, 2011 49.12 49.59 49.00 49.49 28,182,606 +0.43(+0.87%)
Feb 15, 2011 50.14 50.20 48.89 49.06 43,433,904 -1.15(-2.28%)
Feb 14, 2011 48.53 50.33 48.42 50.21 55,983,728 +1.24(+2.52%)
Feb 11, 2011 48.63 49.32 48.63 48.97 27,059,632 +0.06(+0.12%)
Feb 10, 2011 48.30 49.26 48.26 48.91 35,592,092 +0.10(+0.21%)
Feb 09, 2011 48.75 48.95 48.35 48.81 26,879,250 -0.25(-0.52%)
Feb 08, 2011 49.38 49.46 48.87 49.07 29,545,470 -0.30(-0.61%)
Feb 07, 2011 49.09 49.41 49.03 49.37 26,023,694 +0.38(+0.78%)
Feb 04, 2011 48.97 49.13 48.73 48.99 28,152,224 -0.09(-0.19%)
Feb 03, 2011 48.86 49.15 48.51 49.08 33,407,432 +0.02(+0.04%)
Feb 02, 2011 49.17 49.40 48.98 49.06 30,901,114 -0.29(-0.60%)
Feb 01, 2011 47.73 49.39 47.67 49.36 69,412,160 +1.90(+4.00%)
Jan 31, 2011 47.01 47.54 46.48 47.46 58,669,512 +0.99(+2.14%)
Jan 28, 2011 46.93 46.99 46.39 46.46 44,707,196 -0.52(-1.11%)
Jan 27, 2011 46.96 47.05 46.67 46.99 28,913,302 +0.13(+0.28%)
Jan 26, 2011 46.30 46.98 46.17 46.86 43,427,508 +0.58(+1.25%)
Jan 25, 2011 46.01 46.46 45.84 46.28 36,776,792 -0.02(-0.04%)
Jan 24, 2011 46.38 46.58 45.93 46.30 42,282,340 -0.16(-0.34%)
Jan 21, 2011 46.01 46.53 45.92 46.46 42,657,004 +0.72(+1.58%)
Jan 20, 2011 45.87 45.98 45.16 45.73 49,503,608 -0.29(-0.63%)
Jan 19, 2011 46.25 46.43 45.96 46.02 37,105,376 -0.28(-0.60%)
Jan 18, 2011 45.76 46.38 45.72 46.30 40,580,940 +0.51(+1.12%)
Jan 14, 2011 45.10 45.88 45.00 45.79 39,914,400 +0.66(+1.47%)
Jan 13, 2011 45.09 45.19 44.69 45.12 34,745,028 +0.08(+0.17%)
Jan 12, 2011 44.67 45.07 44.51 45.05 29,517,304 +0.52(+1.18%)
Jan 11, 2011 44.13 44.62 44.13 44.52 26,869,274 +0.32(+0.72%)
Jan 10, 2011 44.19 44.28 43.87 44.21 35,303,072 -0.26(-0.58%)
Jan 07, 2011 44.24 44.65 44.17 44.46 32,809,792 +0.45(+1.03%)
Jan 06, 2011 44.06 44.37 43.92 44.01 38,293,868 +0.07(+0.16%)
Jan 05, 2011 43.92 44.04 43.61 43.94 28,136,604 -0.12(-0.27%)
Jan 04, 2011 43.95 44.09 43.78 44.06 34,048,696 +0.21(+0.47%)
Jan 03, 2011 43.36 43.99 43.32 43.85 39,644,352 +0.84(+1.96%)
Dec 31, 2010 43.03 43.24 42.95 43.01 25,965,534 -0.14(-0.33%)
Dec 30, 2010 43.11 43.24 42.97 43.15 18,343,716 -0.01(-0.01%)
Dec 29, 2010 43.18 43.35 43.14 43.16 20,056,216 -0.03(-0.07%)
Dec 28, 2010 43.06 43.27 42.92 43.19 24,521,136 +0.24(+0.56%)
Dec 27, 2010 42.83 43.12 42.83 42.95 16,587,234 -0.11(-0.26%)
Dec 23, 2010 42.91 43.06 42.84 43.06 19,365,940 +0.24(+0.55%)
Dec 22, 2010 42.91 42.94 42.73 42.82 24,831,426 +0.05(+0.11%)
Dec 21, 2010 42.61 42.92 42.49 42.78 37,015,232 +0.29(+0.69%)
Dec 20, 2010 42.49 42.65 42.28 42.48 27,255,542 +0.03(+0.07%)
Dec 17, 2010 42.42 42.58 42.22 42.45 62,494,624 -0.03(-0.07%)
Dec 16, 2010 42.31 42.55 42.10 42.48 31,473,780 +0.22(+0.52%)
Dec 15, 2010 42.28 42.53 42.23 42.26 35,642,592 -0.19(-0.46%)
Dec 14, 2010 42.49 42.65 42.31 42.46 35,067,612 -0.11(-0.25%)
Dec 13, 2010 42.59 42.79 42.39 42.56 35,993,176 +0.11(+0.25%)
Dec 10, 2010 42.46 42.46 42.13 42.46 30,089,394 +0.11(+0.25%)
Dec 09, 2010 42.38 42.43 41.96 42.35 30,551,958 +0.09(+0.21%)
Dec 08, 2010 42.28 42.48 42.05 42.26 38,518,228 +0.23(+0.55%)
Dec 07, 2010 42.30 42.46 42.01 42.03 40,284,384 +0.09(+0.21%)
Dec 06, 2010 41.88 42.12 41.80 41.95 27,175,316 +0.07(+0.17%)
Dec 03, 2010 41.77 41.94 41.70 41.88 33,080,872 -0.17(-0.41%)
Dec 02, 2010 41.88 42.15 41.73 42.05 36,172,444 +0.09(+0.21%)
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.