$75.07 +0.22 (%) Exxon Mobil Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XOM historical data

Date Open High Low Close Volume
8/27/201573.8074.8973.0174.8524,570,983
8/26/201570.6372.7569.1572.5034,436,044
8/25/201571.3171.4468.2068.7130,409,744
8/24/201567.9971.3866.5568.7235,531,225
8/21/201574.1074.8972.0772.1325,488,846
8/20/201576.0076.1874.5774.5717,811,205
8/19/201577.5177.5875.9376.2317,010,104
8/18/201578.5378.6777.5877.909,815,315
8/17/201577.9379.1877.4578.779,365,433
8/14/201578.6479.2878.2578.369,129,284
8/13/201578.3279.2978.2778.6513,154,102
8/12/201577.4478.8776.9678.7916,909,190
8/11/201577.0178.0776.3377.4914,486,353
8/10/201577.0978.7577.0978.7514,876,012
8/7/201577.5577.9776.6276.8312,187,623
8/6/201576.9478.2676.9178.0913,005,213
8/5/201577.8778.2376.9077.1716,544,386
8/4/201577.8878.6176.9377.1718,874,419
8/3/201578.7078.9377.6378.0615,767,743
7/31/201581.6781.6778.9379.2126,232,661
7/30/201583.1883.3282.4283.0111,139,943
7/29/201582.1883.2081.9183.1413,913,768
7/28/201579.7082.6779.5782.4819,777,278
7/27/201579.2380.1378.9779.2614,996,094
7/24/201581.1681.1679.7279.9414,888,464
7/23/201581.7381.9780.9781.1410,496,096
7/22/201582.3582.4781.5881.7913,181,463
7/21/201581.9382.4381.4381.668,677,069
7/20/201582.1582.4181.6081.7612,957,060
7/17/201582.5182.8481.7982.6112,156,000
7/16/201583.1883.4882.8082.918,267,647
7/15/201582.6183.4282.4082.769,289,210
7/14/201582.3883.3282.2683.119,310,155
7/13/201582.1182.6182.0782.428,026,658
7/10/201582.0982.4981.6082.228,628,659
7/9/201582.8783.1581.5881.6011,980,543
7/8/201582.2582.9881.9181.9710,056,994
7/7/201582.1983.2381.4982.8715,641,535
7/6/201582.4283.0682.1282.5311,694,425
7/2/201582.7983.2882.5583.149,187,997
7/1/201583.2883.5382.1182.3713,529,076
6/30/201583.7484.9082.8083.2014,981,145
6/29/201583.0583.4582.8082.8211,739,236
6/26/201583.8384.1083.4983.8619,023,328
6/25/201584.8584.8583.9383.9310,259,382
6/24/201584.8985.3484.6684.6811,800,118
6/23/201585.2285.2884.5985.0710,223,910
6/22/201585.3985.6084.9785.179,465,144
6/19/201584.9285.4884.9285.2116,129,576
6/18/201584.8085.9684.7285.4810,247,825
6/17/201585.0385.1384.4184.739,090,188
6/16/201583.8184.7583.4084.689,100,116
6/15/201583.5383.9883.1983.729,563,933
6/12/201584.5884.6883.8684.028,347,341
6/11/201585.3085.7084.8985.097,759,265
6/10/201585.8485.9785.0085.2110,147,049
6/9/201585.2985.4384.4984.588,105,514
6/8/201584.1885.2183.9384.8512,244,688
6/5/201584.1385.0083.9884.2811,388,508
6/4/201584.7084.8983.7884.2212,607,257
6/3/201585.2385.8484.8684.958,179,540
6/2/201585.1285.5984.9185.149,328,322
6/1/201585.2585.4784.8085.139,077,512
5/29/201585.1085.5884.8885.2014,631,316
5/28/201585.1185.5784.8285.118,038,943
5/27/201585.3085.8984.7785.1110,778,275
5/26/201586.0486.3785.0385.3511,288,963
5/22/201586.9987.1086.5086.527,598,432
5/21/201587.2887.4486.9687.218,357,353
5/20/201587.3987.4086.9187.137,276,571
5/19/201586.4787.2186.2186.999,777,078
5/18/201587.3187.4686.7886.856,395,354
5/15/201586.8087.6286.6087.358,422,209
5/14/201586.9387.3486.7586.978,791,275
5/13/201587.2887.7386.4086.568,629,433
5/12/201586.8987.4686.4287.029,788,887
5/11/201588.5388.5786.6586.7811,997,787
5/8/201588.4789.0787.8288.9911,390,293
5/7/201588.0088.1086.9287.609,992,451
5/6/201589.6589.9687.7988.1911,273,450
5/5/201589.9790.0988.5288.6111,895,027
5/4/201589.4289.8888.9589.1110,343,675
5/1/201587.8588.9587.7088.8512,257,076
4/30/201588.6788.6787.2287.3713,947,730
4/29/201587.5088.0786.9687.8712,534,119
4/28/201587.2287.8687.0487.809,633,764
4/27/201587.4187.6086.7687.0110,534,606
4/24/201587.1987.3686.6686.978,405,737
4/23/201587.3688.3887.3187.549,866,129
4/22/201587.0487.8086.3487.468,663,587
4/21/201587.3887.6286.6986.8810,100,460
4/20/201587.1388.1087.0887.2411,593,561
4/17/201587.1487.3686.1686.9314,430,130
4/16/201587.8888.1687.1187.739,570,809
4/15/201587.1488.5387.1488.0815,332,834
4/14/201585.6087.4885.5386.6315,693,825
4/13/201585.9286.2585.2485.349,880,507
4/10/201585.3786.0484.7785.5613,372,433
4/9/201584.0084.7383.8184.6513,281,833
4/8/201585.8085.9084.0284.0616,257,095
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!