User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

XOM

Exxon Mobil Historical Data - XOM

Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
North American Extreme
Monthly Subscription
for only
US$104.50
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Exxon Mobil Corp XOM NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 61.55 05:07:26
Open Price Low Price High Price Close Price Previous Close
61.55
more quote information »

XOM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week58.4761.6457.1659.1527,214,6953.085.27%
1 Month56.0061.6454.3057.4122,886,9415.559.91%
3 Months49.4362.5549.4157.0928,063,40712.1224.52%
6 Months36.4262.5534.8749.4729,369,74825.1369.0%
1 Year44.9662.5531.1145.2327,136,60516.5936.9%
3 Years77.7487.3630.1155.3619,288,702-16.19-20.83%
5 Years88.6095.5530.1162.5015,642,630-27.05-30.53%

XOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 61.55 0.58 0.95% 60.90 61.64 60.03 26,820,047
May 05 2021 60.97 1.78 3.01% 59.73 61.05 59.40 31,483,271
May 04 2021 59.19 0.37 0.63% 59.00 59.50 58.51 23,504,650
May 03 2021 58.82 1.58 2.76% 57.98 58.99 57.74 20,500,155
Apr 30 2021 57.24 -1.70 -2.88% 58.47 58.89 57.16 30,490,022
Apr 29 2021 58.94 0.83 1.43% 58.89 59.48 58.15 27,270,038
Apr 28 2021 58.11 1.70 3.01% 56.87 58.46 56.79 24,651,194
Apr 27 2021 56.41 0.73 1.31% 56.07 56.63 55.81 19,268,232
Apr 26 2021 55.68 0.11 0.2% 55.47 56.285 55.44 16,039,411
Apr 23 2021 55.57 0.30 0.54% 55.27 55.9419 55.18 15,352,393
Apr 22 2021 55.27 -0.73 -1.3% 56.02 56.02 55.02 21,580,105
Apr 21 2021 56.00 0.71 1.28% 54.51 56.13 54.30 16,616,485
Apr 20 2021 55.29 -1.19 -2.11% 56.47 56.47 54.78 21,827,098
Apr 19 2021 56.48 -0.18 -0.32% 56.72 57.14 55.96 21,110,297
Apr 16 2021 56.66 -0.32 -0.56% 57.47 57.68 56.44 22,736,310
Apr 15 2021 56.98 -0.34 -0.59% 57.42 57.42 56.78 23,244,161
Apr 14 2021 57.32 1.61 2.89% 56.40 58.01 56.25 28,041,144
Apr 13 2021 55.71 0.21 0.38% 55.32 55.98 55.09 19,362,962
Apr 12 2021 55.50 -0.37 -0.66% 56.82 56.82 55.31 20,231,398
Apr 09 2021 55.87 -0.13 -0.23% 56.00 56.435 55.53 20,006,365
Apr 08 2021 56.00 -0.59 -1.04% 55.93 56.08 55.32 21,976,551
Apr 07 2021 56.59 0.25 0.44% 56.36 56.77 56.24 22,350,645
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:20210507 10:30:11