XOM Historical Prices | Exxon Mobil Corporation Common Stock

Dow

0.39% Nasdaq

0.08%

Exxon Mobil Corporation (XOM)

-NYSE

86.05 0.05(0.06%) 3:59PM EDT|After Hours : 86.08 0.03 (0.03%) 4:00PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	85.99	86.34	85.78	86.00	11,885,100	86.00
Sep 30, 2013	86.06	86.70	85.61	86.04	17,486,100	86.04
Sep 27, 2013	86.85	87.01	86.61	86.90	10,867,100	86.90
Sep 26, 2013	87.40	87.45	86.81	87.07	9,787,100	87.07
Sep 25, 2013	87.59	87.60	86.93	87.14	13,577,400	87.14
Sep 24, 2013	87.59	88.07	87.28	87.36	11,807,300	87.36
Sep 23, 2013	88.29	88.91	87.64	87.75	12,227,700	87.75
Sep 20, 2013	89.53	89.75	88.59	88.66	20,630,200	88.66
Sep 19, 2013	89.64	89.74	88.98	89.28	11,757,500	89.28
Sep 18, 2013	88.91	89.87	88.37	89.58	15,134,700	89.58
Sep 17, 2013	88.71	89.35	88.65	88.94	8,941,200	88.94
Sep 16, 2013	88.88	89.18	88.49	88.67	9,421,300	88.67
Sep 13, 2013	88.15	88.88	88.15	88.40	8,254,200	88.40
Sep 12, 2013	88.59	88.80	87.86	87.98	10,917,200	87.98
Sep 11, 2013	87.88	88.85	87.88	88.84	11,201,200	88.84
Sep 10, 2013	88.40	88.40	87.28	87.82	11,823,100	87.82
Sep 9, 2013	87.34	88.19	87.31	88.04	9,297,000	88.04
Sep 6, 2013	87.49	87.73	86.80	87.25	12,950,600	87.25
Sep 5, 2013	88.06	88.30	87.33	87.35	11,740,100	87.35
Sep 4, 2013	87.01	87.98	86.90	87.76	9,822,300	87.76
Sep 3, 2013	87.70	88.00	86.83	87.15	10,546,700	87.15
Aug 30, 2013	87.39	87.55	86.79	87.16	12,480,400	87.16
Aug 29, 2013	88.63	88.63	87.23	87.27	11,407,800	87.27
Aug 28, 2013	87.28	88.99	87.28	88.84	17,738,800	88.84
Aug 27, 2013	86.62	87.49	86.58	86.82	13,872,200	86.82
Aug 26, 2013	87.50	87.70	86.82	87.09	10,618,500	87.09
Aug 23, 2013	87.15	87.69	86.76	87.52	9,206,400	87.52
Aug 22, 2013	86.58	87.42	86.45	86.98	10,199,900	86.98
Aug 21, 2013	86.95	87.35	86.39	86.42	12,766,900	86.42
Aug 20, 2013	87.13	87.87	86.83	86.83	16,498,800	86.83
Aug 19, 2013	87.82	87.87	86.78	86.92	11,745,600	86.92
Aug 16, 2013	88.01	88.49	87.65	87.91	11,872,500	87.91
Aug 15, 2013	88.66	88.87	88.06	88.16	11,273,400	88.16
Aug 14, 2013	89.34	89.48	88.90	88.95	9,797,300	88.95
Aug 13, 2013	89.85	89.92	89.14	89.40	10,892,700	89.40
Aug 12, 2013	90.43	90.43	89.69	89.89	10,133,700	89.89
Aug 9, 2013	91.20	91.36	90.43	90.72	9,467,800	90.72
Aug 9, 2013	0.63 Dividend
Aug 8, 2013	91.93	91.97	91.28	91.78	11,529,500	91.15
Aug 7, 2013	91.18	91.55	91.13	91.34	8,163,800	90.71
Aug 6, 2013	91.33	91.91	91.28	91.47	11,689,200	90.84
Aug 5, 2013	91.42	91.76	91.01	91.59	12,625,900	90.96
Aug 2, 2013	92.46	92.53	91.34	91.95	14,408,600	91.32
Aug 1, 2013	92.69	93.10	91.25	92.73	23,117,700	92.09
Jul 31, 2013	93.93	94.60	93.38	93.75	14,400,800	93.11
Jul 30, 2013	94.22	94.33	93.46	93.81	10,470,700	93.17
Jul 29, 2013	94.51	94.52	93.61	94.03	8,844,700	93.38
Jul 26, 2013	94.77	94.86	93.84	94.79	9,721,000	94.14
Jul 25, 2013	94.69	95.31	94.42	94.97	10,059,800	94.32
Jul 24, 2013	95.31	95.31	94.42	94.99	8,222,800	94.34
Jul 23, 2013	94.86	95.49	94.84	95.20	7,377,400	94.55
Jul 22, 2013	94.87	95.20	94.78	94.83	9,530,400	94.18
Jul 19, 2013	94.69	95.25	94.41	95.17	14,431,700	94.52
Jul 18, 2013	93.80	94.84	93.71	94.38	10,555,400	93.73
Jul 17, 2013	93.56	93.74	93.14	93.46	9,393,300	92.82
Jul 16, 2013	93.19	93.47	92.77	93.30	11,413,500	92.66
Jul 15, 2013	93.19	93.50	93.09	93.25	8,256,200	92.61
Jul 12, 2013	93.25	93.45	92.72	93.40	11,370,300	92.76
Jul 11, 2013	93.80	93.81	93.04	93.27	16,184,700	92.63
Jul 10, 2013	93.28	93.39	92.38	92.82	12,430,000	92.18
Jul 9, 2013	92.64	93.44	92.25	93.34	12,940,000	92.70
Jul 8, 2013	91.96	92.53	91.90	92.25	12,086,700	91.62
Jul 5, 2013	91.10	91.61	90.57	91.57	8,917,900	90.94
Jul 3, 2013	90.63	90.87	90.14	90.69	5,674,000	90.07
Jul 2, 2013	90.37	91.10	90.12	90.64	12,320,700	90.02
Jul 1, 2013	90.39	91.13	89.96	90.30	13,182,200	89.68
Jun 28, 2013	89.85	90.75	89.56	90.35	22,984,200	89.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On XOM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Exxon Mobil Corporation (XOM)