XOM

Exxon Mobil Historical Data

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
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:20210306 03:00:32