XOM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 05 2021 | 60.93 | 2.22 | 3.78% | 59.82 | 61.05 | 59.11 | 51,380,360 |
Mar 04 2021 | 58.71 | 2.19 | 3.87% | 57.12 | 59.4684 | 57.10 | 50,779,412 |
Mar 03 2021 | 56.52 | 0.45 | 0.8% | 56.42 | 57.96 | 55.88 | 35,321,358 |
Mar 02 2021 | 56.07 | -0.33 | -0.59% | 56.57 | 56.96 | 56.02 | 29,768,334 |
Mar 01 2021 | 56.40 | 2.03 | 3.73% | 56.47 | 57.61 | 56.13 | 36,959,167 |
Feb 26 2021 | 54.37 | -1.39 | -2.49% | 54.45 | 55.055 | 53.12 | 35,200,901 |
Feb 25 2021 | 55.76 | -0.94 | -1.66% | 56.98 | 57.245 | 55.3516 | 29,567,080 |
Feb 24 2021 | 56.70 | 1.65 | 3.0% | 55.21 | 57.00 | 54.8733 | 28,682,803 |
Feb 23 2021 | 55.05 | 0.75 | 1.38% | 54.98 | 55.255 | 53.74 | 33,502,839 |
Feb 22 2021 | 54.30 | 1.93 | 3.69% | 52.59 | 54.81 | 52.59 | 36,835,427 |
Feb 19 2021 | 52.37 | 0.35 | 0.67% | 52.15 | 52.56 | 51.915 | 22,514,018 |
Feb 18 2021 | 52.02 | -0.83 | -1.57% | 52.80 | 52.935 | 51.86 | 20,589,847 |
Feb 17 2021 | 52.85 | 0.81 | 1.56% | 52.35 | 53.2695 | 51.80 | 25,515,493 |
Feb 16 2021 | 52.04 | 1.52 | 3.01% | 51.96 | 52.53 | 51.62 | 27,973,635 |
Feb 15 2021 | 50.52 | 0.00 | +0.00% | 49.43 | 50.7116 | 49.41 | 0 |
Feb 12 2021 | 50.52 | 0.68 | 1.36% | 49.43 | 50.7116 | 49.41 | 19,745,256 |
Feb 11 2021 | 49.84 | -1.28 | -2.5% | 50.89 | 50.93 | 48.78 | 26,936,151 |
Feb 10 2021 | 51.12 | 0.49 | 0.97% | 50.63 | 51.42 | 50.391 | 25,649,973 |
Feb 09 2021 | 50.63 | -1.47 | -2.82% | 50.65 | 50.96 | 49.77 | 28,759,261 |
Feb 08 2021 | 52.10 | 2.15 | 4.3% | 50.95 | 52.36 | 50.71 | 36,950,244 |
Feb 05 2021 | 49.95 | 1.62 | 3.35% | 49.18 | 50.12 | 49.04 | 34,894,243 |
Feb 04 2021 | 48.33 | 0.91 | 1.92% | 47.86 | 48.38 | 47.25 | 25,121,853 |
Feb 03 2021 | 47.42 | 1.79 | 3.92% | 45.70 | 47.67 | 45.42 | 28,424,327 |
Feb 02 2021 | 45.63 | 0.71 | 1.58% | 45.81 | 46.9861 | 45.2805 | 31,935,774 |
Feb 01 2021 | 44.92 | 0.08 | 0.18% | 45.53 | 45.58 | 44.29 | 24,355,069 |
Jan 29 2021 | 44.84 | -1.22 | -2.65% | 45.57 | 46.04 | 44.51 | 38,943,697 |
Jan 28 2021 | 46.06 | 0.71 | 1.57% | 45.92 | 46.59 | 45.69 | 24,889,653 |
Jan 27 2021 | 45.35 | -0.52 | -1.13% | 45.00 | 46.66 | 44.53 | 32,382,878 |
Jan 26 2021 | 45.87 | -1.03 | -2.2% | 47.26 | 47.86 | 45.85 | 23,988,058 |
Jan 25 2021 | 46.90 | -0.53 | -1.12% | 46.90 | 47.05 | 46.16 | 26,381,966 |
Jan 22 2021 | 47.43 | -0.68 | -1.41% | 47.03 | 47.64 | 46.64 | 23,250,937 |
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 18 2021 | 47.89 | 0.00 | +0.00% | 48.90 | 49.08 | 47.29 | 0 |
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 |
Jan 01 2021 | 41.22 | 0.00 | +0.00% | 41.47 | 41.68 | 40.97 | 0 |
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 25 2020 | 41.60 | 0.00 | +0.00% | 41.65 | 41.85 | 41.38 | 0 |
Dec 24 2020 | 41.60 | 0.00 | +0.00% | 41.65 | 41.85 | 41.38 | 0 |
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 |
Dec 21 2020 | 41.95 | -0.78 | -1.83% | 41.11 | 42.08 | 40.53 | 27,835,211 |
Dec 18 2020 | 42.73 | -0.75 | -1.72% | 43.24 | 43.7801 | 42.42 | 45,986,131 |
Dec 17 2020 | 43.48 | -0.22 | -0.5% | 43.95 | 44.04 | 43.40 | 21,178,897 |
Dec 16 2020 | 43.70 | 0.66 | 1.53% | 43.71 | 44.11 | 42.96 | 34,245,363 |
Dec 15 2020 | 43.04 | 0.82 | 1.94% | 42.37 | 43.22 | 42.06 | 26,569,516 |
Dec 14 2020 | 42.22 | -1.58 | -3.61% | 44.37 | 44.46 | 42.18 | 30,049,671 |
Dec 11 2020 | 43.80 | -0.21 | -0.48% | 43.70 | 43.925 | 43.21 | 25,458,880 |
Dec 10 2020 | 44.01 | 1.21 | 2.83% | 43.20 | 44.469 | 42.761 | 38,043,449 |
Dec 09 2020 | 42.80 | 0.56 | 1.33% | 42.71 | 43.73 | 42.38 | 37,795,338 |
Dec 08 2020 | 42.24 | 1.34 | 3.28% | 40.60 | 42.59 | 40.44 | 32,518,154 |
Dec 07 2020 | 40.90 | -0.78 | -1.87% | 41.42 | 41.54 | 40.67 | 24,803,316 |