Exxon Mobil Corp $97.43

up +1.14


16/9/2014 04:00 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
9/16/201496.2398.0596.0297.4311,515,067
9/15/201495.7396.4095.4096.2910,694,860
9/12/201496.5396.5995.6395.7810,270,116
9/11/201496.3297.1295.8297.0310,181,311
9/10/201497.3697.5395.8396.8112,113,689
9/9/201497.6998.0396.9697.399,762,259
9/8/201498.9298.9297.4597.7710,080,099
9/5/201498.7499.3098.1199.269,486,572
9/4/201499.0099.4597.9798.369,662,876
9/3/201498.8699.5998.8699.118,481,019
9/2/201499.4399.5997.8198.498,966,533
8/29/201499.3899.6798.7299.468,873,707
8/28/201499.0499.7499.0199.576,072,738
8/27/201499.7899.9699.0999.535,849,223
8/26/201499.12100.3199.0299.648,536,472
8/25/201498.8198.9098.5098.757,570,029
8/22/201498.8998.9898.0898.508,096,103
8/21/201499.80100.0799.2699.286,826,246
8/20/201499.5599.9099.0499.706,753,128
8/19/201499.5099.9599.4399.498,888,327
8/18/201499.2899.5399.1099.527,143,392
8/15/201499.2499.4398.1499.039,234,925
8/14/201499.1099.2898.6099.096,547,528
8/13/201498.8299.3198.4899.097,649,559
8/12/201498.2198.6997.8298.499,585,001
8/11/201499.2899.4298.5498.738,595,196
8/8/201498.8199.7998.3299.7411,206,941
8/7/201499.7799.8497.6398.2710,017,398
8/6/201498.2099.6598.2098.989,916,916
8/5/201499.4899.5497.7898.2013,071,813
8/4/201498.74100.4398.31100.1312,152,078
8/1/201498.6299.5598.1898.8014,915,613
7/31/2014101.98101.9898.9398.9418,297,904
7/30/2014103.73104.15102.57103.2511,072,188
7/29/2014104.21104.76103.52103.558,055,421
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
Trading Center