Exxon Mobil Corp $104.09

down -0.28


29/7/2014 12:20 PM  |  NYSE : XOM  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XOM historical data

Date Open High Low Close Volume
7/28/2014103.29104.52102.83104.379,197,901
7/25/2014103.93103.99102.96103.187,784,729
7/24/2014104.42104.72103.95104.287,943,024
7/23/2014103.64104.45103.53104.257,017,078
7/22/2014103.64104.19103.50103.547,426,442
7/21/2014102.36103.19102.06103.086,632,386
7/18/2014102.69102.96101.86102.738,208,309
7/17/2014103.38103.89102.29102.318,145,741
7/16/2014102.56103.79102.54103.778,879,502
7/15/2014102.53102.60101.74102.398,760,545
7/14/2014102.17103.08102.16102.688,253,348
7/11/2014102.40102.50101.32101.747,689,643
7/10/2014102.88103.07102.04102.578,533,731
7/9/2014102.96103.69102.81103.557,659,029
7/8/2014102.33103.23102.17102.839,615,023
7/7/2014102.33102.65102.02102.657,980,994
7/3/2014101.95103.27101.68102.596,922,616
7/2/2014101.15101.64101.04101.576,954,442
7/1/2014101.15101.59100.79101.368,404,213
6/30/2014101.21101.27100.52100.689,536,536
6/27/2014101.67101.79100.66101.2115,149,918
6/26/2014101.94102.38100.85102.038,424,551
6/25/2014102.34102.62101.53102.1410,716,273
6/24/2014104.18104.47102.47102.739,708,408
6/23/2014104.11104.61103.88104.388,553,670
6/20/2014103.28104.06102.94103.8317,681,113
6/19/2014102.61102.84101.68102.6311,107,691
6/18/2014102.57102.95102.06102.739,575,877
6/17/2014102.58102.59101.45102.429,355,388
6/16/2014102.57103.25102.17102.928,977,642
6/13/2014101.93102.66101.63102.658,241,548
6/12/2014102.46102.95101.57101.6611,421,250
6/11/2014101.19102.33101.00101.9510,270,318
6/10/2014101.48101.73101.00101.467,917,532
6/9/2014101.45101.96101.19101.526,404,983
6/6/2014100.61101.63100.60101.609,342,474
6/5/2014100.10100.8399.96100.5512,296,438
6/4/2014100.21100.4699.96100.047,154,661
6/3/201499.59100.6999.59100.399,384,234
6/2/2014100.53100.8899.6799.947,762,537
5/30/2014100.80101.15100.37100.5311,488,959
5/29/2014101.54101.65101.02101.276,113,654
5/28/2014101.23102.07101.05101.067,587,010
5/27/2014101.61101.90100.93101.368,359,739
5/23/2014101.55101.93101.27101.325,411,273
5/22/2014101.81101.97101.47101.505,304,614
5/21/2014100.85102.22100.72102.037,748,049
5/20/2014100.69101.08100.45100.676,140,744
5/19/2014100.42101.11100.42100.875,851,383
5/16/2014100.59101.00100.32100.7410,369,477
5/15/2014102.00102.42100.33100.7813,658,740
5/14/2014102.36102.68102.11102.296,999,163
5/13/2014102.18102.71101.94102.367,529,135
5/12/2014102.33102.35101.53102.238,830,502
5/9/2014101.71102.18101.26101.958,948,779
5/8/2014103.09103.29102.17102.328,922,953
5/7/2014103.12103.45102.79103.1111,007,353
5/6/2014102.60103.30102.41102.679,669,834
5/5/2014101.69103.13101.58102.917,614,576
5/2/2014101.28102.91100.98102.0111,169,957
5/1/2014101.96102.39101.20101.4111,161,697
4/30/2014101.13102.41100.71102.4113,972,286
4/29/2014101.57102.57101.23101.4510,094,588
4/28/2014100.72101.46100.31101.1712,710,821
4/25/201499.99100.5799.93100.4110,396,471
4/24/2014100.48100.6099.86100.019,057,792
4/23/2014100.59100.95100.33100.508,691,639
4/22/2014100.53100.86100.22100.378,212,620
4/21/2014100.03100.9399.89100.938,003,529
4/17/201499.69100.9799.69100.4215,439,810
4/16/201499.05100.1098.9799.9412,508,091
4/15/201497.5898.7097.0798.6812,961,766
4/14/201497.4998.0696.7497.869,610,713
4/11/201496.5197.4496.2896.7213,353,028
4/10/201496.9897.7896.2496.7813,449,913
4/9/201497.7597.7996.6397.3310,464,949
4/8/201497.0197.8896.7597.4510,251,416
4/7/201497.2597.5396.7596.7810,126,378
4/4/201498.3098.7197.2897.3612,496,720
4/3/201497.8398.5497.5697.9310,119,284
4/2/201497.5398.0697.1897.959,550,978
4/1/201497.6597.9397.2897.739,476,393
3/31/201498.4998.8597.3297.6812,375,215
3/28/201496.4797.9796.4797.7012,321,804
3/27/201494.6196.5094.0696.2415,427,492
3/26/201495.5695.5894.4194.7011,033,634
3/25/201495.1095.8294.8094.919,799,558
3/24/201494.7695.1094.4894.649,539,768
3/21/201495.1095.9994.3194.3124,482,606
3/20/201493.4494.7493.0194.5810,405,003
3/19/201494.6595.3093.1393.739,914,653
3/18/201494.4195.2594.0794.718,757,308
3/17/201493.9594.5393.7594.328,676,159
3/14/201493.5894.2293.2993.4711,731,826
3/13/201494.4494.5793.3393.649,872,689
3/12/201493.6494.4793.5594.219,705,872
3/11/201495.3695.5993.5294.0112,144,602
3/10/201495.1595.5594.6695.509,967,356
3/7/201494.3795.0693.9994.9912,660,051
3/6/201493.6793.9493.2793.7612,612,051
Trading Center