1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Exxon Mobil Corp (XOM)
  7. Historical

XOM

Exxon Mobil Historical Data

XOM Historical Prices
Date Close Change Change (%) Open High Low Volume
Dec 03 2021 60.89 -0.39 -0.64% 61.92 62.23 60.345 22,012,791
Dec 02 2021 61.28 1.49 2.49% 59.74 61.58 59.14 29,222,279
Dec 01 2021 59.79 -0.05 -0.08% 60.99 62.03 59.75 30,623,540
Nov 30 2021 59.84 -1.75 -2.84% 60.46 61.185 59.66 34,946,221
Nov 29 2021 61.59 0.34 0.56% 62.50 63.14 61.29 18,927,216
Nov 26 2021 61.25 0.00 +0.00% 60.52 61.42 59.54 0
Nov 26 2021 61.25 -2.23 -3.51% 60.52 61.42 59.54 24,980,586
Nov 25 2021 63.48 0.00 +0.00% 62.58 63.845 62.58 0
Nov 24 2021 63.48 0.35 0.55% 62.58 63.845 62.58 15,866,399
Nov 23 2021 63.13 1.62 2.63% 62.15 63.38 61.92 21,178,694
Nov 22 2021 61.51 0.84 1.38% 60.32 62.54 60.30 22,529,976
Nov 19 2021 60.67 -2.94 -4.62% 61.96 62.03 60.41 32,009,628
Nov 18 2021 63.61 -0.70 -1.09% 64.16 64.53 63.11 16,937,914
Nov 17 2021 64.31 0.00 +0.00% 64.48 65.24 64.18 0
Nov 17 2021 64.31 -0.71 -1.09% 64.48 65.24 64.18 15,563,950
Nov 16 2021 65.02 0.65 1.01% 64.39 65.37 64.25 16,953,589
Nov 15 2021 64.37 0.55 0.86% 63.76 64.767 63.22 18,839,641
Nov 12 2021 63.82 -0.49 -0.76% 63.955 64.37 63.58 18,136,499
Nov 11 2021 64.31 0.12 0.19% 64.30 64.825 64.02 13,307,164
Nov 10 2021 64.19 -2.17 -3.27% 65.31 65.65 63.773 20,075,747
Nov 09 2021 66.36 0.64 0.97% 65.77 66.37 65.31 18,678,676
Nov 08 2021 65.72 0.70 1.08% 65.55 66.38 65.38 17,642,621
Nov 05 2021 65.02 0.00 +0.00% 65.05 65.3254 64.56 0
Nov 05 2021 65.02 0.61 0.95% 65.05 65.3254 64.56 18,552,723
Nov 04 2021 64.41 0.48 0.75% 64.675 64.89 63.83 17,699,467
Nov 03 2021 63.93 -0.89 -1.37% 64.02 64.45 63.66 17,359,427
Nov 02 2021 64.82 -0.81 -1.23% 65.03 65.447 64.66 16,286,132
Nov 01 2021 65.63 1.16 1.8% 65.07 66.0795 65.02 19,638,564
Oct 29 2021 64.47 0.16 0.25% 65.07 65.36 64.33 23,955,743
Oct 28 2021 64.31 0.18 0.28% 63.85 64.47 63.63 16,548,548
Oct 27 2021 64.13 -1.71 -2.6% 65.17 65.25 63.975 22,260,338
Oct 26 2021 65.84 1.49 2.32% 64.52 65.94 64.36 25,557,391
Oct 25 2021 64.35 1.23 1.95% 63.72 64.415 63.58 17,913,029
Oct 22 2021 63.12 0.43 0.69% 62.83 63.22 62.345 14,245,933
Oct 21 2021 62.69 -1.16 -1.82% 63.48 63.64 62.345 16,538,464
Oct 20 2021 63.85 0.35 0.55% 62.86 63.8725 62.72 14,289,589
Oct 19 2021 63.50 0.94 1.5% 62.90 63.61 62.67 18,927,562
Oct 18 2021 62.56 -0.03 -0.05% 63.11 63.14 62.27 18,277,577
Oct 15 2021 62.59 0.59 0.95% 62.66 63.07 62.44 16,077,243
Oct 14 2021 62.00 0.93 1.52% 61.71 62.22 61.17 18,577,184
Oct 13 2021 61.07 -0.17 -0.28% 60.88 61.39 60.21 14,921,954
Oct 12 2021 61.24 -0.32 -0.52% 61.57 61.98 60.85 20,171,746
Oct 11 2021 61.56 -0.62 -1.0% 63.11 63.11 61.545 22,082,609
Oct 08 2021 62.18 1.52 2.51% 61.22 62.415 61.22 22,175,252
Oct 07 2021 60.66 0.17 0.28% 60.60 61.08 60.14 19,499,112
Oct 06 2021 60.49 -1.13 -1.83% 60.50 61.115 59.75 25,240,891
Oct 05 2021 61.62 -0.10 -0.16% 62.58 62.695 61.02 29,574,777
Oct 04 2021 61.72 0.79 1.3% 61.28 62.07 60.9499 33,903,007
Oct 01 2021 60.93 2.11 3.59% 59.46 60.99 59.37 24,381,099
Sep 30 2021 58.82 -1.06 -1.77% 60.12 60.17 58.81 31,273,454
Sep 29 2021 59.88 -0.04 -0.07% 59.80 60.1858 59.05 23,644,056
Sep 28 2021 59.92 0.62 1.05% 59.90 60.48 59.51 37,428,155
Sep 27 2021 59.30 1.71 2.97% 58.72 59.80 58.72 32,920,903
Sep 24 2021 57.59 0.51 0.89% 56.72 57.82 56.68 22,305,322
Sep 23 2021 57.08 1.87 3.39% 55.48 57.2399 55.28 23,039,793
Sep 22 2021 55.21 1.57 2.93% 54.40 55.905 54.37 25,660,882
Sep 21 2021 53.64 -0.05 -0.09% 54.37 54.51 53.25 19,681,053
Sep 20 2021 53.69 -1.47 -2.66% 53.74 54.17 52.96 27,541,291
Sep 17 2021 55.16 -0.66 -1.18% 55.34 56.75 55.10 29,993,785
Sep 16 2021 55.82 -0.60 -1.06% 56.47 56.47 55.50 17,892,913
Sep 15 2021 56.42 1.84 3.37% 55.37 56.534 55.31 23,228,151
Sep 14 2021 54.58 -0.79 -1.43% 55.71 55.77 54.41 19,930,092
Sep 13 2021 55.37 1.39 2.58% 54.70 55.925 54.62 22,038,545
Sep 10 2021 53.98 -0.11 -0.2% 55.22 55.23 53.95 15,137,204
Sep 09 2021 54.09 0.04 0.07% 53.62 55.00 53.30 19,714,652
Sep 08 2021 54.05 -0.50 -0.92% 54.79 55.18 54.01 18,641,263
Sep 07 2021 54.55 -0.32 -0.58% 54.72 55.27 54.47 14,303,681
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:20211204 20:45:22