EXXON MOBIL $91.76

up +1.06


17/5/2013 07:17 PM  |  NYSE : XOM  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

XOM historical data

Date Open High Low Close Volume
5/17/2013 91.07 91.88 90.53 91.76 127213
5/16/2013 90.80 91.29 90.50 90.70 104696
5/15/2013 90.64 91.32 90.41 91.24 103994
5/14/2013 90.15 91.19 90.02 91.11 98903
5/13/2013 89.80 90.14 89.43 90.10 98101
5/10/2013 90.87 90.95 89.79 90.14 109754
5/9/2013 91.14 91.56 90.69 91.03 137719
5/8/2013 91.05 91.85 91.03 91.70 136383
5/7/2013 90.62 91.15 90.14 91.15 110889
5/6/2013 90.25 90.88 89.93 90.58 106134
5/3/2013 89.00 90.19 88.92 90.02 130366
5/2/2013 87.98 88.84 87.74 88.63 113301
5/1/2013 88.52 88.84 87.48 87.51 116165
4/30/2013 88.26 88.99 87.76 88.99 145726
4/29/2013 88.26 88.83 88.01 88.21 110930
4/26/2013 87.81 88.28 87.60 88.00 107918
4/25/2013 88.89 88.90 87.65 88.07 163287
4/24/2013 89.45 89.89 89.35 89.43 130288
4/23/2013 88.39 89.49 87.94 89.30 155677
4/22/2013 87.61 88.32 87.29 88.09 112620
4/19/2013 87.27 87.49 86.43 87.45 183933
4/18/2013 86.28 87.08 85.78 86.62 147304
4/17/2013 86.21 86.38 85.02 86.08 173412
4/16/2013 87.19 87.23 86.09 86.61 145788
4/15/2013 88.29 88.67 86.27 86.49 196262
4/12/2013 88.88 89.19 88.41 88.99 115051
4/11/2013 88.95 89.27 88.23 89.22 149799
4/10/2013 88.45 89.16 88.20 88.68 148237
4/9/2013 88.69 89.34 88.59 88.77 107534
4/8/2013 89.11 89.11 88.15 88.60 110139
4/5/2013 88.61 89.21 88.40 89.01 127716
4/4/2013 90.10 90.33 89.22 89.77 115820
4/3/2013 90.65 90.83 89.86 89.93 121971
4/2/2013 90.59 90.92 90.28 90.58 99918
4/1/2013 90.13 90.99 89.98 90.77 94142
3/28/2013 90.64 90.98 89.99 90.11 174852
3/27/2013 89.56 90.74 89.47 90.58 123508
3/26/2013 89.41 90.30 89.36 90.13 123296
3/25/2013 89.50 89.90 88.66 89.02 129008
3/22/2013 88.40 89.29 88.32 89.29 107516
3/21/2013 88.12 88.64 87.90 88.17 134475
3/20/2013 88.95 89.21 88.30 88.63 113190
3/19/2013 88.89 89.09 88.02 88.58 119879
3/18/2013 88.74 89.39 88.55 88.77 115537
3/15/2013 89.20 89.61 88.79 89.37 292401
3/14/2013 89.41 89.91 89.41 89.83 137755
3/13/2013 89.02 89.50 88.83 89.26 105399
3/12/2013 89.45 89.91 89.01 89.16 114700
3/11/2013 89.01 89.55 88.54 89.16 124548
3/8/2013 89.01 89.23 88.35 88.97 118963
3/7/2013 89.63 89.76 88.68 88.71 129053
3/6/2013 89.60 89.95 89.05 89.56 132344
3/5/2013 89.48 90.15 89.29 89.61 130726
3/4/2013 89.13 89.25 88.46 88.95 109940
3/1/2013 89.07 89.68 88.92 89.43 113016
2/28/2013 89.67 89.81 89.03 89.55 145520
2/27/2013 88.50 89.65 88.31 89.53 111952
2/26/2013 88.50 88.98 87.76 88.51 150732
2/25/2013 89.88 90.19 87.70 87.70 153029
2/22/2013 89.02 89.28 88.40 89.20 102602
2/21/2013 88.79 89.02 88.36 88.59 109398
2/20/2013 89.14 89.82 88.90 88.97 139364
2/19/2013 88.54 89.41 88.38 89.32 121589
2/15/2013 88.57 88.61 87.80 88.36 156969
2/14/2013 88.34 88.81 88.06 88.52 132389
2/13/2013 88.46 88.77 88.24 88.67 89403
2/12/2013 88.25 88.62 87.92 88.46 97521
2/11/2013 88.35 88.51 87.97 88.28 87647
2/8/2013 88.50 88.80 88.11 88.61 114123
2/7/2013 89.21 89.22 87.61 88.25 134633
2/6/2013 89.37 89.89 89.16 89.79 117687
2/5/2013 89.88 90.19 89.42 89.74 116797
2/4/2013 89.41 89.62 88.84 89.15 133473
2/1/2013 90.44 90.50 89.36 90.04 156992
1/31/2013 90.69 91.21 89.74 89.97 159915
1/30/2013 91.17 91.72 90.38 90.67 156454
1/29/2013 91.21 91.93 91.20 91.76 117006
1/28/2013 91.67 91.67 90.77 91.11 116175
1/25/2013 91.57 91.80 91.13 91.73 110906
1/24/2013 90.88 91.72 90.75 91.35 111000
1/23/2013 90.50 90.88 90.42 90.70 109068
1/22/2013 90.27 90.94 90.21 90.92 118975
1/18/2013 90.09 90.83 89.83 90.80 171960
1/17/2013 89.76 90.94 89.60 90.20 134003
1/16/2013 89.16 89.48 89.07 89.47 96450
1/15/2013 89.18 89.61 89.00 89.53 91954
1/14/2013 89.46 89.75 89.32 89.58 96067
1/11/2013 88.97 89.71 88.86 89.61 116456
1/10/2013 88.75 89.48 88.37 89.10 130996
1/9/2013 88.40 88.54 87.75 88.14 108922
1/8/2013 87.82 88.48 87.29 88.48 142264
1/7/2013 88.31 88.49 87.57 87.93 117998
1/4/2013 88.50 89.09 88.37 88.96 114279
1/3/2013 88.46 88.89 88.16 88.55 132682
1/2/2013 87.79 88.72 87.24 88.71 161437
12/31/2012 85.04 86.66 84.70 86.55 198108
12/28/2012 86.10 86.29 85.07 85.10 133587
12/27/2012 87.05 87.24 85.75 86.86 142585
12/26/2012 87.21 87.68 86.57 87.07 107378
12/24/2012 87.13 87.32 86.80 86.92 63852
Marketplace
Trading Center