ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

XOM Exxon Mobil Corp

116.10
1.13 (0.98%)
Mar 28 2024 - Closed
Delayed by 15 minutes

XOM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 116.24 1.27 1.10% 115.46 116.45 115.06 19,140,444
Mar 27 2024 114.97 1.18 1.04% 113.48 115.06 113.41 12,410,949
Mar 26 2024 113.79 -0.86 -0.75% 114.64 114.98 113.41 13,138,979
Mar 25 2024 114.65 1.16 1.02% 113.83 115.775 113.83 14,007,203
Mar 22 2024 113.49 0.00 0.00% 113.43 113.685 112.8239 14,681,446
Mar 21 2024 113.49 0.50 0.44% 112.90 113.91 112.57 14,895,763
Mar 20 2024 112.99 -0.10 -0.09% 112.72 113.40 112.13 16,038,943
Mar 19 2024 113.09 0.79 0.70% 112.22 113.485 112.06 14,872,864
Mar 18 2024 112.30 1.03 0.93% 111.79 112.86 111.10 16,653,642
Mar 15 2024 111.27 -0.20 -0.18% 110.85 112.30 110.85 38,264,341
Mar 14 2024 111.47 1.94 1.77% 109.83 111.55 109.69 21,983,985
Mar 13 2024 109.53 1.21 1.12% 109.14 110.35 109.1101 17,048,269
Mar 12 2024 108.32 -0.70 -0.64% 109.06 109.28 108.025 14,893,137
Mar 11 2024 109.02 0.64 0.59% 108.27 109.12 107.34 17,569,765
Mar 08 2024 108.38 1.01 0.94% 107.23 108.40 106.77 16,959,735
Mar 07 2024 107.37 0.60 0.56% 106.60 107.98 106.60 16,130,317
Mar 06 2024 106.77 1.13 1.07% 106.64 107.57 106.15 20,468,941
Mar 05 2024 105.64 1.28 1.23% 104.49 106.27 104.32 19,977,200
Mar 04 2024 104.36 -1.48 -1.40% 105.66 105.85 104.03 18,132,547
Mar 01 2024 105.84 1.32 1.26% 105.73 106.39 105.375 18,478,038
Feb 29 2024 104.52 0.20 0.19% 104.71 105.07 104.215 17,564,506
Feb 28 2024 104.32 0.29 0.28% 104.47 105.43 104.00 14,807,203
Feb 27 2024 104.03 -0.22 -0.21% 104.68 105.15 103.85 16,351,097
Feb 26 2024 104.25 0.41 0.39% 103.77 104.935 103.05 13,246,113
Feb 23 2024 103.84 -0.92 -0.88% 103.88 104.09 102.88 15,973,980
Feb 22 2024 104.76 -0.09 -0.09% 104.16 105.41 103.45 20,448,948
Feb 21 2024 104.85 2.10 2.04% 102.94 104.98 102.94 20,992,160
Feb 20 2024 102.75 -0.98 -0.94% 103.84 104.12 102.645 17,647,799
Feb 16 2024 103.73 0.00 0.00% 104.00 104.63 103.52 20,151,184
Feb 15 2024 103.73 2.89 2.87% 100.60 103.935 100.60 23,186,487
Feb 14 2024 100.84 -0.50 -0.49% 101.87 102.615 100.42 17,690,625
Feb 13 2024 101.34 -1.83 -1.77% 102.66 103.09 100.60 18,904,409
Feb 12 2024 103.17 1.40 1.38% 102.18 103.40 102.00 18,159,218
Feb 09 2024 101.77 -2.20 -2.12% 104.15 104.84 101.70 20,402,282
Feb 08 2024 103.97 1.75 1.71% 102.34 104.42 102.11 20,418,244
Feb 07 2024 102.22 -0.03 -0.03% 102.25 102.73 101.18 13,718,939
Feb 06 2024 102.25 0.70 0.69% 102.08 103.04 101.57 13,346,406
Feb 05 2024 101.55 -0.42 -0.41% 101.56 102.38 100.50 17,231,785
Feb 02 2024 101.97 -0.42 -0.41% 103.75 104.00 101.611 21,963,371
Feb 01 2024 102.39 -0.42 -0.41% 103.57 104.01 101.62 19,223,960
Jan 31 2024 102.81 -2.04 -1.95% 104.74 104.88 102.7714 22,334,480
Jan 30 2024 104.85 1.72 1.67% 102.41 104.88 102.10 19,600,658
Jan 29 2024 103.13 0.13 0.13% 102.98 103.20 101.86 18,249,532
Jan 26 2024 103.00 0.87 0.85% 101.94 103.08 101.1901 20,869,520
Jan 25 2024 102.13 2.53 2.54% 100.43 102.18 99.615 22,082,579
Jan 24 2024 99.60 1.69 1.73% 98.32 99.65 97.74 17,295,590
Jan 23 2024 97.91 1.09 1.13% 96.81 98.50 96.73 15,850,223
Jan 22 2024 96.82 -0.13 -0.13% 96.71 97.095 95.77 19,864,200
Jan 19 2024 96.95 0.15 0.15% 96.72 97.0156 96.41 20,078,769
Jan 18 2024 96.80 -0.18 -0.19% 97.07 97.09 95.82 20,882,613
Jan 17 2024 96.98 -0.71 -0.73% 96.65 97.96 96.58 18,362,918
Jan 16 2024 97.69 -2.26 -2.26% 99.82 100.01 97.53 20,105,383
Jan 12 2024 99.95 1.28 1.30% 100.14 100.65 99.1703 17,997,011
Jan 11 2024 98.67 -0.02 -0.02% 99.16 99.50 98.56 15,774,304
Jan 10 2024 98.69 -0.98 -0.98% 99.80 99.80 98.16 18,132,457
Jan 09 2024 99.67 -1.25 -1.24% 101.30 101.30 99.19 19,742,381
Jan 08 2024 100.92 -1.71 -1.67% 100.99 101.04 98.90 23,360,493
Jan 05 2024 102.63 0.31 0.30% 103.10 103.3987 102.125 15,706,641
Jan 04 2024 102.32 -0.90 -0.87% 104.08 104.57 102.05 19,269,330
Jan 03 2024 103.22 0.86 0.84% 102.25 103.62 101.66 23,299,772
Jan 02 2024 102.36 2.38 2.38% 100.88 103.10 100.85 23,449,172

Your Recent History

Delayed Upgrade Clock