Skip to main content

Exxon Mobil (NY: XOM )

118.21 +0.54 (+0.46%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.74 39.37 39.37 39.37 32,655,316 -0.33(-0.84%)
Dec 30, 2009 39.67 39.81 39.48 39.70 34,401,852 -0.04(-0.10%)
Dec 29, 2009 40.00 40.07 39.72 39.74 34,618,436 -0.14(-0.35%)
Dec 28, 2009 39.88 39.90 39.68 39.88 34,114,440 +0.24(+0.61%)
Dec 24, 2009 39.46 39.69 39.35 39.64 14,115,692 +0.23(+0.59%)
Dec 23, 2009 39.69 39.71 39.37 39.41 32,839,882 -0.18(-0.45%)
Dec 22, 2009 39.62 39.96 39.55 39.59 48,399,772 +0.04(+0.09%)
Dec 21, 2009 39.53 39.69 39.38 39.55 59,706,980 +0.17(+0.44%)
Dec 18, 2009 39.58 39.72 39.05 39.38 109,108,808 -0.01(-0.01%)
Dec 17, 2009 39.47 39.76 39.33 39.38 80,743,752 -0.77(-1.93%)
Dec 16, 2009 40.17 40.18 39.50 40.16 100,034,624 +0.23(+0.56%)
Dec 15, 2009 40.39 40.48 39.73 39.93 94,264,840 -0.30(-0.75%)
Dec 14, 2009 40.24 40.35 40.00 40.23 158,395,600 -1.81(-4.31%)
Dec 11, 2009 42.08 42.23 41.75 42.05 29,671,314 +0.25(+0.59%)
Dec 10, 2009 42.33 42.47 41.69 41.80 40,574,384 -0.23(-0.54%)
Dec 09, 2009 42.14 42.46 41.62 42.02 29,843,384 -0.09(-0.22%)
Dec 08, 2009 42.42 42.43 41.80 42.11 32,032,720 -0.47(-1.11%)
Dec 07, 2009 42.69 43.14 42.48 42.59 30,894,182 -0.28(-0.65%)
Dec 04, 2009 43.70 43.86 42.67 42.87 41,053,876 -0.43(-0.99%)
Dec 03, 2009 43.63 43.74 43.25 43.29 30,923,670 -0.46(-1.06%)
Dec 02, 2009 43.86 44.05 43.50 43.75 25,613,314 -0.14(-0.33%)
Dec 01, 2009 43.88 44.01 43.47 43.90 30,097,516 +0.56(+1.29%)
Nov 30, 2009 43.00 43.50 42.92 43.34 37,131,388 +0.12(+0.27%)
Nov 27, 2009 43.10 43.52 42.92 43.22 20,968,224 -0.92(-2.09%)
Nov 25, 2009 43.88 44.19 43.68 44.15 22,984,980 +0.87(+2.01%)
Nov 24, 2009 43.70 43.87 43.18 43.28 29,656,472 -0.43(-0.98%)
Nov 23, 2009 43.55 43.86 43.48 43.70 32,819,414 +0.76(+1.77%)
Nov 20, 2009 42.94 43.19 42.74 42.94 33,378,634 -0.16(-0.36%)
Nov 19, 2009 43.17 43.24 42.75 43.10 29,886,888 -0.36(-0.82%)
Nov 18, 2009 43.44 43.53 43.13 43.45 28,833,016 +0.14(+0.32%)
Nov 17, 2009 43.14 43.39 43.00 43.32 39,707,664 +0.35(+0.81%)
Nov 16, 2009 42.52 43.11 42.33 42.97 36,940,496 +1.13(+2.70%)
Nov 13, 2009 41.66 42.24 41.41 41.84 25,049,786 +0.33(+0.79%)
Nov 12, 2009 41.96 42.17 41.40 41.51 28,732,382 -0.58(-1.39%)
Nov 11, 2009 42.17 42.39 41.87 42.09 24,939,486 +0.17(+0.41%)
Nov 10, 2009 41.83 42.28 41.83 41.92 27,188,950 -0.14(-0.33%)
Nov 09, 2009 42.12 42.24 41.83 42.06 29,116,612 +0.16(+0.37%)
Nov 06, 2009 41.46 41.96 41.28 41.90 31,499,560 +0.03(+0.07%)
Nov 05, 2009 41.54 42.00 41.32 41.87 28,122,980 +0.71(+1.73%)
Nov 04, 2009 41.61 41.87 41.01 41.16 39,480,628 -0.25(-0.61%)
Nov 03, 2009 41.17 41.74 41.08 41.42 35,560,064 -0.24(-0.57%)
Nov 02, 2009 41.60 42.06 41.08 41.65 35,379,568 +0.28(+0.67%)
Oct 30, 2009 42.36 42.62 41.02 41.38 55,733,900 -1.32(-3.10%)
Oct 29, 2009 41.90 42.72 41.62 42.70 52,087,652 +0.07(+0.16%)
Oct 28, 2009 43.02 43.28 42.63 42.63 45,634,996 -0.62(-1.43%)
Oct 27, 2009 42.32 43.30 42.32 43.25 52,558,752 +0.97(+2.29%)
Oct 26, 2009 42.61 43.25 42.22 42.28 46,989,664 -0.20(-0.46%)
Oct 23, 2009 42.52 42.58 42.20 42.47 35,807,720 -0.50(-1.17%)
Oct 22, 2009 42.16 43.10 42.15 42.98 45,076,284 +0.65(+1.54%)
Oct 21, 2009 41.94 42.89 41.86 42.32 40,012,020 +0.17(+0.40%)
Oct 20, 2009 41.82 42.21 41.79 42.16 34,729,196 -0.35(-0.82%)
Oct 19, 2009 42.23 42.70 42.14 42.50 35,344,268 +0.29(+0.68%)
Oct 16, 2009 41.99 42.35 41.75 42.21 40,804,688 +0.10(+0.25%)
Oct 15, 2009 41.28 42.14 41.28 42.11 41,735,444 +0.63(+1.53%)
Oct 14, 2009 40.90 41.50 40.84 41.47 43,798,908 +0.91(+2.25%)
Oct 13, 2009 40.56 40.64 40.13 40.56 33,491,696 +0.08(+0.19%)
Oct 12, 2009 40.42 40.70 40.09 40.49 28,119,520 +0.50(+1.24%)
Oct 09, 2009 39.81 39.99 39.62 39.99 23,459,150 +0.13(+0.32%)
Oct 08, 2009 39.82 40.01 39.66 39.86 33,310,020 +0.22(+0.55%)
Oct 07, 2009 39.53 39.79 39.23 39.64 26,506,368 +0.01(+0.01%)
Oct 06, 2009 39.26 39.89 39.13 39.64 36,665,376 +0.62(+1.60%)
Oct 05, 2009 38.56 39.13 38.17 39.01 37,853,400 +0.58(+1.50%)
Oct 02, 2009 38.66 38.75 38.39 38.44 35,472,884 -0.40(-1.03%)
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.