Exxon Mobil Corp Historical Data - 1XOM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Exxon Mobil Corp (1XOM)
Exxon Mobil Corp (1XOM) Historical

Exxon Mobil Corp (1XOM)

106.00

-0.26

(-0.24%)

Closed June 09 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.3	-2.12373037858	108.3	108.3	105	37	106.26	DE
4	-1.96	-1.81548721749	107.96	109	104.64	69	108.36702479	DE
12	3.04	2.9526029526	102.96	115.8	102.3	94	111.10108389	DE
26	13.43	14.5079399373	92.57	115.8	89	119	99.43753392	DE
52	11.54	12.2168113487	94.46	115.8	89	128	98.80493325	DE
156	11.54	12.2168113487	94.46	115.8	89	128	98.80493325	DE
260	11.54	12.2168113487	94.46	115.8	89	128	98.80493325	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717775700	106	-0.26	-0.24	105	106	105	229
1717689300	106.26	0	0.00	106.26	106.26	106.26	0
1717602900	106.26	0	0.00	106.26	106.26	106.26	0
1717516500	106.26	0	0.00	106.26	106.26	106.26	0
1717430100	106.26	1.62	1.55	108.3	108.3	106.26	37
1717170900	104.64	0	0.00	104.64	104.64	104.64	0
1717084500	104.64	0	0.00	104.64	104.64	104.64	0
1716998100	104.64	0	0.00	104.64	104.64	104.64	0
1716911700	104.64	0	0.00	104.64	104.64	104.64	0
1716825300	104.64	-0.72	-0.68	104.64	104.64	104.64	15
1716566100	105.36	-2.86	-2.64	105.36	105.36	105.36	20
1716479700	108.22	0	0.00	108.22	108.22	108.22	0
1716393300	108.22	-0.78	-0.72	108.22	108.22	108.22	27
1716306900	109	0	0.00	109	109	109	0
1716220500	109	0	0.00	109	109	109	0
1715961300	109	0	0.00	109	109	109	0
1715874900	109	0.46	0.42	109	109	109	200
1715788500	108.54	-0.22	-0.20	108.54	108.54	108.54	6
1715702100	108.76	0.4	0.37	107.96	108.76	107.94	179
1715615700	108.36	0	0.00	108.36	108.36	108.36	0
1715356500	108.36	0	0.00	108.36	108.36	108.36	0
1715270100	108.36	-0.5	-0.46	108.36	108.36	108.36	32
1715183700	108.86	0	0.00	108.86	108.86	108.86	0
1715097300	108.86	0.62	0.57	108.86	108.86	108.86	20
1715010900	108.24	0	0.00	108.24	108.24	108.24	0
1714751700	108.24	-1.18	-1.08	108.24	108.24	108.24	40
1714665300	109.42	-4.54	-3.98	109.42	109.42	109.42	2
1714492500	113.96	4.34	3.96	113.96	113.96	113.96	19
1714406100	109.62	-2.34	-2.09	110.1	110.1	109.62	18
1714146900	111.96	0.1	0.09	112.2	112.2	111.96	144
1714060500	111.86	-1.34	-1.18	113.5	113.5	111.86	122
1713974100	113.2	-2.6	-2.25	113.32	113.32	109.24	494
1713887700	115.8	3.2	2.84	112.62	115.8	112.62	407
1713801300	112.6	1.38	1.24	112.32	112.68	112.32	11
1713542100	111.22	-0.5	-0.45	111.22	111.22	111.22	11
1713455700	111.72	0	0.00	111.72	111.72	111.72	0
1713369300	111.72	-1.24	-1.10	111.72	111.72	111.72	40
1713282900	112.96	-0.72	-0.63	112.96	112.96	112.96	7
1713196500	113.68	-1.82	-1.58	113.68	113.68	113.68	2
1712937300	115.5	2.68	2.38	114.24	115.56	114.24	188
1712850900	112.82	0.82	0.73	112.82	112.82	112.82	44
1712764500	112	0.7	0.63	112	112	112	45
1712678100	111.3	0.12	0.11	111.58	111.82	111.3	153
1712591700	111.18	0	0.00	111.18	111.18	111.18	0
1712332500	111.18	2.04	1.87	111.34	111.34	111.18	78
1712246100	109.14	-1.52	-1.37	110.06	110.06	109.14	28
1712159700	110.66	0.58	0.53	110.66	110.66	110.66	100
1712073300	110.08	3.48	3.26	112.68	112.68	109.9	618
1711644900	106.6	0.7	0.66	106.8	107	106.38	173
1711558500	105.9	1.08	1.03	105.18	105.9	105.18	120
1711472100	104.82	0	0.00	104.82	104.82	104.82	0
1711385700	104.82	1.2	1.16	104.82	104.82	104.82	2
1711126500	103.62	0	0.00	103.62	103.62	103.62	0
1711040100	103.62	0	0.00	103.62	103.62	103.62	10
1710953700	103.62	0.94	0.92	104.4	104.4	103.62	44
1710867300	102.68	0	0.00	102.68	102.68	102.68	0
1710780900	102.68	0.38	0.37	102.68	102.68	102.68	10
1710521700	102.3	1.8	1.79	102.96	102.96	102.3	3
1710435300	100.5	1.98	2.01	100.5	100.5	100.5	5
1710348900	98.52	0	0.00	98.52	98.52	98.52	0
1710262500	98.52	0	0.00	98.52	98.52	98.52	0
1710176100	98.52	0.52	0.53	98.52	98.52	98.52	28

BNP Paribas Issuance

BNP Paribas Issuance

Hsbc Ftse Ep Ac

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions