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 |