Dow Up0.11% Nasdaq Up0.50%

Exxon Mobil Corporation (XOM)

-NYSE
99.46 Down 0.11(0.11%) Aug 29, 4:00PM EDT
|After Hours : 99.36 Down 0.10 (0.10%) Aug 29, 7:20PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 20, 197053.6255.2553.0055.134,480,0000.22
Feb 19, 197053.6254.6253.6253.623,376,0000.21
Feb 18, 197050.7553.2550.7552.874,438,4000.21
Feb 17, 197050.3850.3849.8750.133,078,4000.20
Feb 16, 197050.7550.7550.1350.383,497,6000.20
Feb 13, 197052.2552.3851.5052.002,380,8000.21
Feb 12, 197053.5053.5051.5052.252,611,2000.21
Feb 11, 197053.2553.6252.5053.622,316,8000.21
Feb 10, 197055.0055.0052.7553.252,777,6000.21
Feb 9, 197055.5055.7555.1355.251,398,4000.22
Feb 6, 197056.1356.1355.3855.501,635,2000.22
Feb 5, 197057.0057.0056.7556.871,676,8000.23
Feb 4, 197057.1357.2556.7557.002,003,2000.23
Feb 3, 197056.0057.5055.7557.132,572,8000.23
Feb 2, 197056.3856.3856.0056.002,755,2000.22
Jan 30, 197056.7556.7556.0056.382,172,8000.22
Jan 29, 197057.6257.6256.8756.871,548,8000.23
Jan 28, 197060.0060.0058.0058.131,488,0000.23
Jan 27, 197060.1360.1359.5060.002,054,4000.24
Jan 26, 197060.2560.5060.0060.381,043,2000.24
Jan 23, 197061.1361.1360.1360.251,878,4000.24
Jan 22, 197061.5061.6261.0061.131,382,4000.24
Jan 21, 197061.6262.0061.5061.50841,6000.25
Jan 20, 197061.8762.2561.6261.621,241,6000.25
Jan 19, 197061.8762.0061.5061.87700,8000.25
Jan 16, 197061.6262.0061.6261.871,100,8000.25
Jan 15, 197062.2562.2561.5061.621,206,4000.25
Jan 14, 197062.1362.2561.8762.251,328,0000.25
Jan 13, 197062.3862.7562.1362.131,248,0000.25
Jan 12, 197062.8763.0062.3862.38892,8000.25
Jan 9, 197062.6262.8762.3862.871,072,0000.25
Jan 8, 197062.5063.0062.2562.621,075,2000.25
Jan 7, 197062.8762.8762.3862.50918,4000.25
Jan 6, 197063.0063.1362.2562.871,232,0000.25
Jan 5, 197062.0063.0061.8763.001,881,6000.25
Jan 2, 197061.7562.0061.6262.001,174,4000.25
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.