December 15th, 2015

Exxon Mobil (NY: XOM )

40.19 USD -0.62 (-1.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 40.70 40.94 39.87 40.19 14,971,900 -0.62(-1.52%)
Nov 25, 2020 41.67 41.71 40.65 40.81 28,178,100 -1.17(-2.79%)
Nov 24, 2020 40.51 42.08 40.22 41.98 46,929,739 +2.54(+6.44%)
Nov 23, 2020 37.50 39.43 37.28 39.44 29,321,341 +2.50(+6.77%)
Nov 20, 2020 37.35 37.41 36.78 36.94 18,359,500 -0.46(-1.23%)
Nov 19, 2020 36.86 37.50 36.56 37.40 26,910,400 +0.19(+0.51%)
Nov 18, 2020 39.02 39.13 37.20 37.21 31,004,631 -1.46(-3.78%)
Nov 17, 2020 37.81 38.71 37.38 38.67 26,502,939 +0.51(+1.34%)
Nov 16, 2020 37.59 38.17 37.10 38.16 38,565,413 +2.08(+5.76%)
Nov 13, 2020 35.40 36.25 35.38 36.08 29,260,200 +0.85(+2.41%)
Nov 12, 2020 35.86 36.29 34.87 35.23 30,933,782 -1.25(-3.43%)
Nov 11, 2020 37.09 37.12 36.19 36.48 34,105,366 -0.38(-1.03%)
Nov 10, 2020 37.05 37.43 35.98 36.86 49,006,997 -0.07(-0.19%)
Nov 09, 2020 36.42 38.01 36.06 36.93 76,831,900 +4.15(+12.66%)
Nov 06, 2020 33.10 33.66 32.62 32.78 33,985,600 -0.39(-1.18%)
Nov 05, 2020 33.37 33.92 33.14 33.17 30,774,878 -0.06(-0.18%)
Nov 04, 2020 33.27 34.14 32.53 33.23 35,387,940 -0.18(-0.54%)
Nov 03, 2020 34.49 34.49 33.13 33.41 36,720,934 -0.58(-1.71%)
Nov 02, 2020 33.14 34.46 32.57 33.99 40,115,559 +1.37(+4.20%)
Oct 30, 2020 32.41 33.14 32.01 32.62 47,897,900 -0.35(-1.06%)
Oct 29, 2020 31.41 33.13 31.11 32.97 38,601,037 +1.40(+4.43%)
Oct 28, 2020 32.10 32.38 31.52 31.57 42,120,323 -1.25(-3.81%)
Oct 27, 2020 33.15 33.20 32.70 32.82 27,083,434 -0.53(-1.59%)
Oct 26, 2020 33.61 33.77 32.95 33.35 30,885,840 -0.81(-2.37%)
Oct 23, 2020 34.97 35.08 33.86 34.16 27,429,100 -0.70(-2.01%)
Oct 22, 2020 33.18 34.96 33.02 34.86 31,809,123 +1.70(+5.13%)
Oct 21, 2020 33.51 33.62 33.14 33.16 28,597,274 -0.54(-1.60%)
Oct 20, 2020 33.66 33.93 33.33 33.70 23,036,895 +0.28(+0.84%)
Oct 19, 2020 34.10 34.37 33.39 33.42 23,622,537 -0.68(-1.99%)
Oct 16, 2020 34.37 34.64 33.88 34.10 22,636,900 -0.35(-1.02%)
Oct 15, 2020 33.69 34.46 33.26 34.45 23,239,677 +0.30(+0.88%)
Oct 14, 2020 34.06 34.83 34.03 34.15 17,748,023 -0.07(-0.20%)
Oct 13, 2020 34.73 34.87 34.10 34.22 20,982,800 -0.41(-1.18%)
Oct 12, 2020 34.54 34.73 34.23 34.63 17,907,055 -0.11(-0.32%)
Oct 09, 2020 35.68 35.95 34.65 34.74 29,228,600 -0.52(-1.47%)
Oct 08, 2020 33.88 35.34 33.76 35.26 34,388,559 +1.76(+5.25%)
Oct 07, 2020 33.64 33.74 33.21 33.50 23,773,155 +0.11(+0.33%)
Oct 06, 2020 34.12 34.42 33.31 33.39 26,721,566 -0.35(-1.04%)
Oct 05, 2020 33.32 33.75 33.17 33.74 22,948,245 +0.76(+2.30%)
Oct 02, 2020 32.25 33.35 32.21 32.98 32,694,300 -0.15(-0.45%)
Oct 01, 2020 33.79 34.10 32.94 33.13 36,878,649 -1.20(-3.50%)
Sep 30, 2020 34.64 34.92 34.13 34.33 22,219,851 +0.05(+0.15%)
Sep 29, 2020 35.00 35.11 33.99 34.28 20,781,558 -1.03(-2.92%)
Sep 28, 2020 35.14 35.90 35.10 35.31 23,388,064 +0.67(+1.93%)
Sep 25, 2020 34.00 34.94 33.88 34.64 23,486,000 +0.32(+0.93%)
Sep 24, 2020 34.40 34.82 33.76 34.32 26,789,196 -0.07(-0.20%)
Sep 23, 2020 35.65 35.79 34.35 34.39 31,233,073 -1.14(-3.21%)
Sep 22, 2020 36.46 36.84 35.47 35.53 27,296,421 -0.90(-2.47%)
Sep 21, 2020 36.43 36.71 35.68 36.43 35,344,594 -0.76(-2.04%)
Sep 18, 2020 37.53 37.82 36.70 37.19 46,853,800 -0.71(-1.87%)
Sep 17, 2020 37.35 37.98 36.97 37.90 24,687,249 +0.09(+0.24%)
Sep 16, 2020 36.46 38.15 36.27 37.81 30,902,356 +1.54(+4.25%)
Sep 15, 2020 36.80 37.38 36.21 36.27 23,709,372 -0.39(-1.06%)
Sep 14, 2020 36.91 37.01 36.49 36.66 26,123,157 -0.24(-0.65%)
Sep 11, 2020 37.13 37.31 36.49 36.90 26,838,500 -0.10(-0.27%)
Sep 10, 2020 38.27 38.37 36.90 37.00 34,369,616 -0.95(-2.50%)
Sep 09, 2020 38.35 38.84 37.92 37.95 25,883,231 -0.23(-0.60%)
Sep 08, 2020 38.24 38.68 37.35 38.18 38,489,386 -0.90(-2.30%)
Sep 04, 2020 39.46 39.79 38.65 39.08 24,632,500 -0.03(-0.08%)
Sep 03, 2020 39.20 40.03 38.88 39.11 28,808,222 -0.08(-0.20%)
Sep 02, 2020 39.23 39.72 38.95 39.19 26,405,477 -0.24(-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.