December 15th, 2015

Exxon Mobil (NY: XOM )

47.34 USD -0.09 (-0.19%)
Streaming Delayed Price Updated: 5:11 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 47.01 47.64 46.64 47.43 23,264,800 -0.68(-1.41%)
Jan 21, 2021 49.33 49.39 47.68 48.11 29,044,106 -1.42(-2.87%)
Jan 20, 2021 49.11 49.74 48.99 49.53 22,301,951 +0.69(+1.41%)
Jan 19, 2021 48.45 49.44 48.35 48.84 24,891,168 +0.95(+1.98%)
Jan 15, 2021 48.91 49.08 47.29 47.89 42,411,200 -2.42(-4.81%)
Jan 14, 2021 48.50 51.08 48.50 50.31 35,445,641 +1.89(+3.90%)
Jan 13, 2021 48.53 48.71 47.69 48.42 28,985,956 +0.54(+1.13%)
Jan 12, 2021 47.46 48.17 46.91 47.88 36,897,997 +1.04(+2.22%)
Jan 11, 2021 45.04 47.13 44.75 46.84 38,246,219 +1.38(+3.04%)
Jan 08, 2021 45.20 45.82 44.95 45.46 28,628,200 +0.50(+1.11%)
Jan 07, 2021 45.00 45.57 44.53 44.96 29,517,263 +0.35(+0.78%)
Jan 06, 2021 44.41 45.10 43.70 44.61 36,469,598 +1.11(+2.55%)
Jan 05, 2021 41.84 44.80 41.83 43.50 43,954,244 +2.00(+4.82%)
Jan 04, 2021 41.45 42.24 41.00 41.50 27,750,985 +0.28(+0.68%)
Dec 31, 2020 41.22 41.22 41.22 23,786,809 -0.38(-0.91%)
Dec 30, 2020 41.33 42.42 41.27 41.60 23,786,809 +0.33(+0.80%)
Dec 29, 2020 42.04 42.12 41.20 41.27 20,267,989 -0.47(-1.13%)
Dec 28, 2020 41.69 42.55 41.52 41.74 23,857,280 +0.14(+0.34%)
Dec 24, 2020 41.65 41.85 41.38 41.60 8,039,000 -0.17(-0.41%)
Dec 23, 2020 41.51 42.39 41.46 41.77 19,072,448 +0.53(+1.29%)
Dec 22, 2020 41.58 41.90 41.23 41.24 21,792,871 -0.71(-1.69%)
Dec 21, 2020 41.11 42.08 40.53 41.95 27,855,692 -0.78(-1.83%)
Dec 18, 2020 43.27 43.78 42.42 42.73 46,596,700 -0.75(-1.72%)
Dec 17, 2020 44.00 44.04 43.40 43.48 21,184,259 -0.22(-0.50%)
Dec 16, 2020 43.75 44.11 42.96 43.70 34,254,644 +0.66(+1.53%)
Dec 15, 2020 42.44 43.22 42.06 43.04 27,138,716 +0.82(+1.94%)
Dec 14, 2020 44.34 44.46 42.18 42.22 30,564,978 -1.58(-3.61%)
Dec 11, 2020 43.70 43.92 43.21 43.80 25,478,798 -0.21(-0.48%)
Dec 10, 2020 43.20 44.47 42.76 44.01 38,035,962 +1.21(+2.83%)
Dec 09, 2020 42.71 43.73 42.38 42.80 37,803,044 +0.56(+1.33%)
Dec 08, 2020 40.53 42.59 40.44 42.24 32,549,584 +1.34(+3.28%)
Dec 07, 2020 41.42 41.54 40.67 40.90 24,816,703 -0.78(-1.87%)
Dec 04, 2020 40.77 41.76 40.65 41.68 28,723,600 +1.47(+3.66%)
Dec 03, 2020 40.07 40.63 39.73 40.21 27,013,978 +0.27(+0.68%)
Dec 02, 2020 38.39 40.42 38.34 39.94 29,311,846 +1.44(+3.74%)
Dec 01, 2020 38.96 39.65 38.47 38.50 32,480,003 +0.37(+0.97%)
Nov 30, 2020 39.80 39.88 37.97 38.13 45,554,808 -2.06(-5.13%)
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 26,910,217 +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 76,831,887 +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 30,774,629 -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%)
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.