XOM

Exxon Mobil Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Exxon Mobil Corp XOM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.37 0.85% 44.08 43.93 45.185 44.60 43.71 20:00:00
more quote information »

XOM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.0045.4243.1644.2721,424,0420.080.18%
1 Month48.9556.360143.1647.7327,016,376-4.87-9.95%
3 Months45.2556.360138.9345.1527,888,893-1.17-2.59%
6 Months70.2472.0030.1146.3131,366,585-26.16-37.24%
1 Year76.1477.879930.1152.5221,453,263-32.06-42.11%
3 Years80.7989.3030.1165.7214,583,854-36.71-45.44%
5 Years82.7895.5530.1171.3813,293,370-38.70-46.75%

XOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 44.17 0.46 1.05% 44.60 45.185 43.93 18,179,865
Jul 01 2020 43.71 -0.96 -2.15% 44.51 45.38 43.63 17,261,819
Jun 30 2020 44.6695 0.27 0.61% 43.43 44.97 43.16 22,109,577
Jun 29 2020 44.4001 0.75 1.72% 43.81 44.575 43.50 17,025,807
Jun 26 2020 43.65 -1.54 -3.41% 44.94 45.42 43.50 31,474,740
Jun 25 2020 45.19 0.69 1.55% 44.00 45.28 43.56 19,248,095
Jun 24 2020 44.50 -2.18 -4.67% 45.91 46.70 44.25 27,554,824
Jun 23 2020 46.68 0.17 0.37% 47.06 47.35 46.50 18,906,092
Jun 22 2020 46.51 0.46 1.0% 45.70 46.55 45.40 17,514,131
Jun 19 2020 46.05 -0.95 -2.02% 48.22 48.40 45.88 48,872,594
Jun 18 2020 47.00 0.25 0.53% 46.11 47.33 45.77 21,422,536
Jun 17 2020 46.75 -1.45 -3.01% 48.00 48.75 46.60 19,151,623
Jun 16 2020 48.20 0.91 1.92% 49.46 49.80 47.24 26,164,546
Jun 15 2020 47.29 0.12 0.25% 45.37 47.76 44.75 27,885,658
Jun 12 2020 47.17 0.95 2.06% 48.19 48.6233 45.905 30,934,293
Jun 11 2020 46.22 -4.28 -8.48% 47.52 48.95 46.05 39,162,002
Jun 10 2020 50.50 -2.93 -5.48% 53.52 53.75 50.50 31,067,956
Jun 09 2020 53.43 -1.27 -2.32% 52.88 54.70 51.70 27,131,855
Jun 08 2020 54.70 1.80 3.4% 54.71 56.3601 53.46 33,503,931
Jun 05 2020 52.90 3.84 7.83% 51.48 53.45 49.41 41,283,869
Jun 04 2020 49.06 -0.16 -0.33% 48.95 49.20 48.16 18,733,475
Jun 03 2020 49.22 1.96 4.15% 48.00 49.40 47.65 23,388,078
See More Historical Prices »
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:20200703 14:47:44