Exxon Mobil Corp Historical Data - 1XOM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Exxon Mobil Corp (1XOM)
Exxon Mobil Corp (1XOM) Historical

Exxon Mobil Corp (1XOM)

116.14

-1.52

(-1.29%)

Closed November 25 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.32	2.03830609735	113.82	120.64	112.52	155	114.21634304	DE
4	7.84	7.23915050785	108.3	120.64	108	176	113.23332793	DE
12	10.36	9.79391189261	105.78	120.64	99.82	122	111.35226373	DE
26	11.5	10.9900611621	104.64	120.64	99.82	94	109.86232434	DE
52	21.15	22.2655016318	94.99	120.64	89	110	103.47486264	DE
156	21.68	22.9515138683	94.46	120.64	89	113	103.09835686	DE
260	21.68	22.9515138683	94.46	120.64	89	113	103.09835686	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732294500	116.8	1.7	1.48	120.64	120.64	112.76	61
1732208100	115.1	1.56	1.37	115	115.1	115	202
1732121700	113.54	0.4	0.35	112.9	113.54	112.52	115
1732035300	113.14	0	0.00	113.14	113.14	113.14	0
1731948900	113.14	-0.46	-0.40	113.82	113.84	113.14	240
1731689700	113.6	0	0.00	113.6	113.6	113.6	0
1731603300	113.6	0	0.00	113.6	113.6	113.6	0
1731516900	113.6	0	0.00	113.6	113.6	113.6	0
1731430500	113.6	-0.32	-0.28	115.98	115.98	113.52	91
1731344100	113.92	2.04	1.82	117.82	117.82	113.66	35
1731084900	111.88	0.88	0.79	112.64	112.64	111.88	82
1730998500	111	-2.38	-2.10	117.36	117.36	111	56
1730912100	113.38	4.02	3.68	114.74	115.9	112.42	1440
1730825700	109.36	0.96	0.89	108.84	109.36	108.84	57
1730739300	108.4	0	0.00	108.4	108.4	108.4	0
1730480100	108.4	-0.4	-0.37	108.4	108.4	108.4	7
1730393700	108.8	0	0.00	108.8	108.8	108.8	0
1730307300	108.8	-1.66	-1.50	108.8	108.8	108.8	22
1730220900	110.46	2.26	2.09	110.46	110.46	110.46	4
1730134500	108.2	-2.76	-2.49	108.3	108.3	108	55
1729871700	110.96	-1.24	-1.11	110.96	110.96	110.96	18
1729785300	112.2	1.2	1.08	112.2	112.2	112.2	1
1729698900	111	-0.42	-0.38	111.82	111.82	111	260
1729612500	111.42	0.98	0.89	111.38	111.42	110.92	911
1729526100	110.44	0.34	0.31	110.44	110.44	110.44	18
1729266900	110.1	-0.28	-0.25	111.4	111.4	110.1	34
1729180500	110.38	0	0.00	110.38	110.38	110.38	0
1729094100	110.38	-0.42	-0.38	110.62	110.62	110.38	141
1729007700	110.8	-2.3	-2.03	110.82	110.82	110.8	26
1728921300	113.1	0.16	0.14	113.1	113.1	113.1	20
1728662100	112.94	0	0.00	112.94	112.94	112.94	0
1728575700	112.94	2.72	2.47	111.64	113.04	111.64	133
1728489300	110.22	-1.16	-1.04	110.34	110.34	110.22	36
1728402900	111.38	-3.88	-3.37	113.04	113.88	111.38	24
1728316500	115.26	3.76	3.37	113.92	115.44	113.92	425
1728057300	111.5	0	0.00	111.5	111.5	111.5	0
1727970900	111.5	1.96	1.79	111.3	111.5	110	25
1727884500	109.54	1.24	1.14	108.9	109.9	108.9	70
1727798100	108.3	6.92	6.83	108.3	108.3	108.3	72
1727711700	101.38	0	0.00	101.38	101.38	101.38	0
1727452500	101.38	0.2	0.20	101.38	101.38	101.38	1
1727366100	101.18	-4.2	-3.99	101.64	101.64	101.18	18
1727279700	105.38	0	0.00	105.38	105.38	105.38	0
1727193300	105.38	0.34	0.32	105.38	105.38	105.38	30
1727106900	105.04	2.24	2.18	104.1	105.04	104	112
1726847700	102.8	-1.3	-1.25	102.8	102.8	102.8	13
1726761300	104.1	2.02	1.98	103.52	104.1	103.52	12
1726674900	102.08	2.19	2.19	102.08	102.08	102.08	73
1726588500	99.89	0	0.00	99.89	99.89	99.89	0
1726502100	99.89	-0.87	-0.86	99.89	99.89	99.89	100
1726242900	100.76	0.94	0.94	100.76	100.76	100.76	20
1726156500	99.82	-0.84	-0.83	100.76	100.76	99.82	25
1726070100	100.66	-2.38	-2.31	100.38	100.86	100.22	90
1725983700	103.04	0	0.00	103.04	103.04	103.04	0
1725897300	103.04	0	0.00	103.04	103.04	103.04	0
1725638100	103.04	0	0.00	103.04	103.04	103.04	0
1725551700	103.04	-1.22	-1.17	103.04	103.04	103.04	87
1725465300	104.26	-2.3	-2.16	104	104.36	103.7	83
1725378900	106.56	0	0.00	106.56	106.56	106.56	0
1725292500	106.56	1.64	1.56	105.78	109.92	105.78	9
1725033300	104.92	0	0.00	104.92	104.92	104.92	0
1724946900	104.92	0	0.00	104.92	104.92	104.92	0
1724860500	104.92	1.24	1.20	104.94	104.94	104.92	150
1724745600	103.68	0	0.00	103.68	103.68	103.68	0
1724659200	103.68	0	0.00	103.68	103.68	103.68	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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