XOM

Exxon Mobil Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Exxon Mobil Corp XOM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.653 -1.36% 47.457 15:19:50
Open Price Low Price High Price Close Price Prev Close
47.03 46.64 47.64 48.11
more quote information »

XOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.9049.7446.6448.4529,632,498-1.44-2.95%
1 Month41.7051.0840.9745.7330,193,2415.7613.81%
3 Months32.4151.0832.0140.8631,709,27915.0546.43%
6 Months44.2351.0831.1139.2828,034,9563.237.3%
1 Year67.6368.5030.1142.3429,700,901-20.17-29.83%
3 Years87.1789.3030.1157.0417,905,992-39.71-45.56%
5 Years76.4295.5530.1164.2814,702,577-28.96-37.9%

XOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 48.11 -1.42 -2.87% 49.29 49.39 47.68 29,021,909
Jan 20 2021 49.53 0.69 1.41% 49.20 49.74 48.9907 22,300,691
Jan 19 2021 48.84 0.95 1.98% 48.40 49.44 48.35 24,861,057
Jan 15 2021 47.89 -2.42 -4.81% 48.90 49.08 47.29 42,346,335
Jan 14 2021 50.31 1.89 3.9% 48.56 51.08 48.50 35,415,298
Jan 13 2021 48.42 0.54 1.13% 48.53 48.71 47.69 28,994,906
Jan 12 2021 47.88 1.04 2.22% 47.48 48.17 46.91 36,624,472
Jan 11 2021 46.84 1.38 3.04% 45.01 47.135 44.75 38,236,237
Jan 08 2021 45.46 0.50 1.11% 45.20 45.82 44.95 28,604,357
Jan 07 2021 44.96 0.35 0.78% 45.03 45.57 44.53 29,514,197
Jan 06 2021 44.61 1.11 2.55% 44.40 45.10 43.70 36,455,258
Jan 05 2021 43.50 2.00 4.82% 41.84 44.80 41.83 43,937,727
Jan 04 2021 41.50 0.28 0.68% 41.48 42.245 41.00 27,743,341
Dec 31 2020 41.22 -0.38 -0.91% 41.47 41.68 40.97 22,759,273
Dec 30 2020 41.60 0.33 0.8% 41.33 42.42 41.27 23,747,493
Dec 29 2020 41.27 -0.47 -1.13% 42.04 42.12 41.20 20,433,822
Dec 28 2020 41.74 0.14 0.34% 41.70 42.55 41.52 23,853,140
Dec 24 2020 41.60 -0.17 -0.41% 41.65 41.85 41.38 8,039,006
Dec 23 2020 41.77 0.53 1.29% 41.48 42.39 41.46 19,083,990
Dec 22 2020 41.24 -0.71 -1.69% 41.58 41.90 41.23 21,785,825
See More Historical Prices ยป
Your Recent History
NYSE
XOM
Exxon Mobi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210122 20:34:52