$82.37 -0.83 (%) Exxon Mobil Corp - NYSE

Jul. 1, 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
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
4/7/201585.0186.1784.7685.7511,836,065
4/6/201585.1585.6484.2085.1310,916,434
4/2/201584.0984.9483.8584.3011,297,401
4/1/201585.7086.0084.2684.4614,522,257
3/31/201584.8585.3484.4685.0013,353,990
3/30/201584.2785.8284.2585.6315,653,170
3/27/201584.0484.0583.3383.5811,579,299
3/26/201585.3085.5784.0984.3214,400,695
3/25/201585.0585.5784.7784.8611,934,737
3/24/201585.3085.7884.5084.5210,174,292
3/23/201585.0285.7885.0185.4317,450,685
3/20/201584.6785.4084.3984.5436,083,450
3/19/201585.1985.5084.3384.4112,738,497
3/18/201583.5486.3783.4386.0718,745,653
3/17/201584.5484.8584.0284.0812,979,713
3/16/201583.7184.8683.2784.7613,516,235
3/13/201583.9084.1882.6883.8716,799,920
3/12/201584.4384.7284.0684.2210,792,898
3/11/201584.9384.9384.0084.0213,004,655
3/10/201584.8285.5384.2484.2617,195,460
3/9/201586.1286.3885.1285.1614,503,802
3/6/201586.4186.6085.3285.6316,070,466
3/5/201587.0787.1986.5286.7412,527,581
3/4/201587.9687.9686.9387.1813,467,554
3/3/201587.9388.0287.1387.6213,493,839
3/2/201588.3488.5287.3588.0413,793,671
2/27/201588.8989.2888.3488.5413,090,560
2/26/201589.1389.1888.0888.6513,984,008
2/25/201589.5789.7089.0889.609,925,652
2/24/201589.3389.7889.1389.429,990,726
2/23/201589.2689.5588.7489.0112,771,790
2/20/201589.4089.9488.8589.9215,959,865
2/19/201589.6490.4288.5889.4419,350,556
2/18/201591.9991.9990.3991.0119,177,925
2/17/201592.7593.0792.2993.0511,758,746
2/13/201592.7093.4592.2893.3712,060,981
2/12/201591.4692.6691.0292.3714,842,992
2/11/201590.0290.8389.7990.6012,240,595
2/10/201591.7491.7490.3091.0112,952,873
2/9/201591.4092.2991.2491.5611,360,679
  • 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!