Exxon Mobil Corp $100.42

up +0.48


17/4/2014 06:40 PM  |  NYSE : XOM  
Industries : Energy / Major Integrated Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XOM historical data

Date Open High Low Close Volume
4/17/201499.69100.9799.69100.4215,439,800
4/16/201499.05100.1098.9799.9412,508,100
4/15/201497.5898.7097.0798.6812,961,800
4/14/201497.4998.0696.7497.869,610,710
4/11/201496.5197.4496.2896.7213,353,000
4/10/201496.9897.7896.2496.7813,449,900
4/9/201497.7597.7996.6397.3310,464,900
4/8/201497.0197.8896.7597.4510,251,400
4/7/201497.2597.5396.7596.7810,126,400
4/4/201498.3098.7197.2897.3612,496,700
4/3/201497.8398.5497.5697.9310,119,300
4/2/201497.5398.0697.1897.959,550,980
4/1/201497.6597.9397.2897.739,476,390
3/31/201498.4998.8597.3297.6812,375,200
3/28/201496.4797.9796.4797.7012,321,800
3/27/201494.6196.5094.0696.2415,427,500
3/26/201495.5695.5894.4194.7011,033,600
3/25/201495.1095.8294.8094.919,799,560
3/24/201494.7695.1094.4894.649,539,770
3/21/201495.1095.9994.3194.3124,482,600
3/20/201493.4494.7493.0194.5810,405,000
3/19/201494.6595.3093.1393.739,914,650
3/18/201494.4195.2594.0794.718,757,310
3/17/201493.9594.5393.7594.328,676,160
3/14/201493.5894.2293.2993.4711,731,800
3/13/201494.4494.5793.3393.649,872,690
3/12/201493.6494.4793.5594.219,705,870
3/11/201495.3695.5993.5294.0112,144,600
3/10/201495.1595.5594.6695.509,967,360
3/7/201494.3795.0693.9994.9912,660,100
3/6/201493.6793.9493.2793.7612,612,100
3/5/201495.2095.2993.4093.8019,836,900
3/4/201496.5996.8695.8796.5212,566,300
3/3/201495.7696.5494.8395.5011,897,200
2/28/201495.9696.8395.7896.2712,652,600
2/27/201495.5896.0595.1695.849,101,160
2/26/201496.5696.8695.5395.799,088,470
2/25/201496.5496.9795.9696.3110,664,300
2/24/201495.6197.2595.4196.4416,034,200
2/21/201495.4895.5894.9495.0311,286,000
2/20/201493.8595.7793.7595.3714,425,200
2/19/201493.8095.2993.8093.9512,228,900
2/18/201494.0794.7293.3694.0712,981,900
2/14/201491.8194.4391.6094.1118,335,500
2/13/201490.5991.6590.4091.439,776,450
2/12/201491.0191.8690.6491.0810,753,100
2/11/201489.5691.0089.4090.8413,426,600
2/10/201490.4590.5389.3689.5212,241,500
2/7/201490.1290.6389.7590.5812,632,500
2/6/201489.5190.1889.2589.8013,650,200
2/5/201490.3190.6189.3889.5816,395,800
2/4/201490.3790.6489.3990.0217,703,300
2/3/201491.9292.3189.6490.0520,381,400
1/31/201492.8593.2891.7092.1617,372,300
1/30/201494.0094.9593.0693.9914,632,400
1/29/201494.9396.2094.6595.1113,194,400
1/28/201495.3595.9294.7795.6510,774,300
1/27/201495.0895.5894.7594.9212,477,400
1/24/201496.1896.2594.8294.8514,670,000
1/23/201497.2597.3996.0196.9715,397,700
1/22/201498.8898.9597.8497.8811,648,100
1/21/201498.5798.8998.0498.5013,848,400
1/17/201499.18100.3498.6799.1615,998,100
1/16/201498.7999.0498.2598.949,421,730
1/15/201499.1699.3598.6398.789,427,730
1/14/201498.8099.2798.6599.129,269,760
1/13/201499.91100.1098.2798.5512,112,200
1/10/201499.99100.6399.12100.5210,537,300
1/9/2014100.20100.3999.0399.7611,679,000
1/8/2014101.19101.19100.15100.7411,180,400
1/7/201499.61101.2299.42101.0711,188,700
1/6/201499.94100.1498.8999.6611,850,000
1/3/201499.77100.1799.1499.519,295,650
1/2/2014100.60100.7699.3999.7511,030,100
12/31/2013100.49101.39100.43101.208,509,900
12/30/2013101.53101.55100.31100.319,008,880
12/27/2013101.24101.74100.99101.5110,214,100
12/26/201399.42101.0399.38100.909,539,500
12/24/201398.3399.4498.3399.224,168,300
12/23/201399.0099.2998.3998.5110,131,800
12/20/201399.3299.6098.6098.6823,333,800
12/19/201399.5299.6099.0099.4312,905,900
12/18/201397.4399.9597.0199.5421,334,500
12/17/201397.0397.1396.0396.7514,920,900
12/16/201396.3398.8896.1397.2223,226,000
12/13/201395.1595.9294.6695.3110,630,600
12/12/201394.5095.8894.2895.3615,562,600
12/11/201395.3895.5494.1694.2612,811,800
12/10/201395.9095.9895.3995.719,868,330
12/9/201395.9596.2595.6095.8415,519,200
12/6/201394.9795.7194.5995.6512,063,400
12/5/201394.0794.6593.9294.1310,586,800
12/4/201394.1994.9093.9294.6713,074,700
12/3/201393.6094.4893.2394.3912,607,800
12/2/201393.2794.0492.9293.529,310,960
11/29/201393.6594.2293.3093.486,770,500
11/27/201394.3694.4293.4893.808,828,120
11/26/201394.7594.8194.1594.2711,859,600
11/25/201395.2195.7594.8395.0910,515,800
11/22/201394.9695.0794.2995.018,541,590
Trading Center