Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 38.23 38.31 38.03 38.08 34,364,112 -0.08(-0.21%)
Feb 25, 2010 37.85 38.18 37.71 38.16 43,818,360 -0.25(-0.64%)
Feb 24, 2010 38.08 38.58 37.94 38.41 36,650,104 +0.36(+0.96%)
Feb 23, 2010 38.23 38.40 37.58 38.04 56,969,964 -0.27(-0.70%)
Feb 22, 2010 38.72 38.73 38.22 38.31 34,931,300 -0.28(-0.71%)
Feb 19, 2010 38.42 38.80 38.33 38.59 41,423,324 +0.15(+0.39%)
Feb 18, 2010 38.55 38.72 38.28 38.44 38,474,104 -0.09(-0.22%)
Feb 17, 2010 38.86 38.92 38.41 38.52 37,251,244 -0.30(-0.78%)
Feb 16, 2010 38.33 38.89 38.12 38.83 52,092,644 +0.87(+2.28%)
Feb 12, 2010 37.85 37.96 37.96 37.96 52,298,236 -0.26(-0.67%)
Feb 11, 2010 37.90 38.36 37.73 38.22 40,210,300 +0.23(+0.60%)
Feb 10, 2010 38.12 38.21 37.58 37.99 37,041,984 -0.21(-0.54%)
Feb 09, 2010 38.14 38.49 37.82 38.19 61,869,904 +0.25(+0.66%)
Feb 08, 2010 38.02 38.36 37.69 37.94 52,098,748 +0.23(+0.61%)
Feb 05, 2010 37.66 37.77 36.99 37.71 72,681,048 +0.05(+0.12%)
Feb 04, 2010 38.57 38.62 37.64 37.67 58,176,864 -1.38(-3.53%)
Feb 03, 2010 38.92 39.13 38.74 39.05 41,279,420 +0.08(+0.19%)
Feb 02, 2010 38.84 39.06 38.69 38.97 58,518,492 +0.51(+1.33%)
Feb 01, 2010 38.28 38.65 38.03 38.46 64,726,148 +0.96(+2.56%)
Jan 29, 2010 37.92 38.31 37.26 37.50 70,241,184 -0.31(-0.82%)
Jan 28, 2010 38.32 38.32 37.58 37.81 64,174,712 -0.34(-0.88%)
Jan 27, 2010 38.21 38.45 37.83 38.14 61,380,736 -0.22(-0.58%)
Jan 26, 2010 38.20 38.84 38.12 38.37 58,562,224 +0.04(+0.11%)
Jan 25, 2010 38.73 38.85 38.23 38.32 50,324,040 -0.15(-0.38%)
Jan 22, 2010 38.71 39.08 38.41 38.47 67,162,032 -0.35(-0.90%)
Jan 21, 2010 39.65 39.66 38.70 38.82 67,206,344 -0.77(-1.95%)
Jan 20, 2010 39.90 39.96 39.54 39.59 59,500,616 -0.72(-1.79%)
Jan 19, 2010 40.01 40.36 39.82 40.32 44,817,892 +0.09(+0.23%)
Jan 15, 2010 40.54 40.22 40.22 40.22 50,535,828 -0.33(-0.82%)
Jan 14, 2010 40.47 40.59 40.36 40.55 32,011,530 +0.01(+0.01%)
Jan 13, 2010 40.72 40.76 40.31 40.55 42,756,556 -0.16(-0.40%)
Jan 12, 2010 40.58 40.73 40.46 40.71 54,117,788 -0.20(-0.50%)
Jan 11, 2010 40.71 41.04 40.54 40.91 52,700,800 +0.45(+1.12%)
Jan 08, 2010 40.56 40.59 40.29 40.46 42,782,548 -0.16(-0.40%)
Jan 07, 2010 40.68 40.77 40.40 40.62 46,721,704 -0.13(-0.31%)
Jan 06, 2010 40.42 41.09 40.36 40.75 60,214,016 +0.35(+0.86%)
Jan 05, 2010 40.27 40.42 40.04 40.40 51,846,440 +0.16(+0.39%)
Jan 04, 2010 40.00 40.31 39.69 40.25 47,781,736 +0.56(+1.41%)
Dec 31, 2009 40.06 39.69 39.69 39.69 32,392,214 -0.34(-0.84%)
Dec 30, 2009 39.99 40.13 39.80 40.02 34,124,680 -0.04(-0.10%)
Dec 29, 2009 40.32 40.39 40.04 40.06 34,339,516 -0.14(-0.35%)
Dec 28, 2009 40.20 40.23 40.01 40.20 33,839,584 +0.24(+0.61%)
Dec 24, 2009 39.78 40.01 39.67 39.96 14,001,963 +0.23(+0.59%)
Dec 23, 2009 40.01 40.03 39.69 39.73 32,575,292 -0.18(-0.45%)
Dec 22, 2009 39.94 40.28 39.87 39.91 48,009,816 +0.04(+0.09%)
Dec 21, 2009 39.85 40.01 39.70 39.87 59,225,920 +0.17(+0.44%)
Dec 18, 2009 39.90 40.04 39.37 39.70 108,229,720 -0.01(-0.01%)
Dec 17, 2009 39.79 40.08 39.65 39.70 80,093,208 -0.78(-1.93%)
Dec 16, 2009 40.50 40.51 39.82 40.48 99,228,648 +0.23(+0.56%)
Dec 15, 2009 40.72 40.80 40.05 40.26 93,505,352 -0.30(-0.75%)
Dec 14, 2009 40.57 40.68 40.32 40.56 157,119,408 -1.83(-4.31%)
Dec 11, 2009 42.42 42.57 42.09 42.39 29,432,254 +0.25(+0.59%)
Dec 10, 2009 42.67 42.81 42.03 42.14 40,247,480 -0.23(-0.54%)
Dec 09, 2009 42.49 42.81 41.96 42.36 29,602,936 -0.09(-0.22%)
Dec 08, 2009 42.76 42.78 42.14 42.46 31,774,634 -0.48(-1.11%)
Dec 07, 2009 43.04 43.49 42.83 42.93 30,645,268 -0.28(-0.65%)
Dec 04, 2009 44.05 44.21 43.02 43.21 40,723,108 -0.43(-0.99%)
Dec 03, 2009 43.99 44.09 43.60 43.64 30,674,520 -0.47(-1.06%)
Dec 02, 2009 44.21 44.41 43.85 44.11 25,406,950 -0.15(-0.33%)
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.