Skip to main content

Exxon Mobil (NY: XOM )

117.91 -0.05 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 48.48 48.64 47.99 48.02 36,572,840 -0.48(-0.99%)
May 30, 2007 47.70 48.55 47.32 48.49 45,840,108 +0.80(+1.67%)
May 29, 2007 48.15 48.08 47.29 47.70 33,340,488 -0.51(-1.07%)
May 25, 2007 47.50 48.31 47.72 48.21 30,902,600 +0.71(+1.49%)
May 24, 2007 47.95 48.40 47.28 47.50 38,066,832 -0.41(-0.86%)
May 23, 2007 47.99 48.27 47.74 47.91 34,445,920 +0.13(+0.27%)
May 22, 2007 48.26 48.58 47.76 47.78 33,059,566 -0.47(-0.98%)
May 21, 2007 48.07 48.68 48.09 48.26 43,471,548 +0.19(+0.40%)
May 18, 2007 47.41 48.11 47.39 48.07 43,321,284 +0.84(+1.78%)
May 17, 2007 47.09 47.59 46.77 47.22 34,038,944 +0.20(+0.43%)
May 16, 2007 46.85 47.05 46.36 47.02 28,433,356 +0.18(+0.39%)
May 15, 2007 46.88 47.21 46.73 46.84 29,740,514 -0.07(-0.15%)
May 14, 2007 46.87 47.12 46.61 46.91 30,602,464 +0.01(+0.02%)
May 11, 2007 46.01 46.90 45.97 46.90 32,630,116 +1.06(+2.32%)
May 10, 2007 46.86 46.80 45.79 45.83 35,948,808 -1.17(-2.49%)
May 09, 2007 46.85 47.02 46.42 47.00 34,140,072 +0.02(+0.05%)
May 08, 2007 46.51 47.00 46.34 46.98 31,104,800 +0.32(+0.68%)
May 07, 2007 46.50 46.84 46.31 46.66 36,195,724 +0.16(+0.35%)
May 04, 2007 46.71 47.20 46.31 46.50 34,451,788 -0.08(-0.16%)
May 03, 2007 46.13 46.72 46.07 46.58 31,032,058 +0.50(+1.08%)
May 02, 2007 46.09 46.29 45.82 46.08 30,490,184 +0.09(+0.20%)
May 01, 2007 45.90 46.18 45.64 45.99 42,097,072 +0.16(+0.35%)
Apr 30, 2007 46.36 46.69 45.83 45.83 37,674,608 -0.57(-1.22%)
Apr 27, 2007 46.32 46.62 46.12 46.39 28,516,050 -0.11(-0.24%)
Apr 26, 2007 46.20 46.68 45.94 46.50 45,021,964 +0.36(+0.79%)
Apr 25, 2007 45.52 46.30 45.47 46.14 48,719,632 +0.76(+1.68%)
Apr 24, 2007 45.61 45.81 45.32 45.38 43,069,320 -0.35(-0.76%)
Apr 23, 2007 45.90 46.17 45.67 45.72 40,491,824 -0.32(-0.70%)
Apr 20, 2007 45.25 46.07 45.03 46.05 71,205,544 +1.33(+2.97%)
Apr 19, 2007 44.99 45.04 44.54 44.72 33,068,006 -0.43(-0.95%)
Apr 18, 2007 45.13 45.26 44.89 45.15 30,189,550 -0.12(-0.25%)
Apr 17, 2007 45.19 45.46 45.00 45.26 39,446,192 +0.13(+0.29%)
Apr 16, 2007 44.82 45.16 44.48 45.13 35,541,216 +0.44(+0.98%)
Apr 13, 2007 44.74 44.84 44.50 44.69 32,988,142 +0.01(+0.03%)
Apr 12, 2007 44.44 44.74 44.14 44.68 42,018,972 +0.36(+0.81%)
Apr 11, 2007 44.80 44.84 44.27 44.32 43,359,624 -0.46(-1.03%)
Apr 10, 2007 44.34 44.94 44.31 44.78 32,387,458 +0.44(+1.00%)
Apr 09, 2007 44.32 44.87 44.27 44.34 30,604,404 -0.24(-0.54%)
Apr 05, 2007 44.51 44.63 44.38 44.58 35,116,356 +0.06(+0.14%)
Apr 04, 2007 44.22 44.58 43.89 44.52 36,168,740 +0.18(+0.40%)
Apr 03, 2007 43.93 44.44 43.66 44.34 38,846,016 +0.37(+0.84%)
Apr 02, 2007 43.50 44.11 43.46 43.97 37,111,084 +0.41(+0.94%)
Mar 30, 2007 44.01 44.08 43.26 43.56 41,607,024 -0.46(-1.04%)
Mar 29, 2007 43.78 44.04 43.63 44.01 37,580,816 +0.39(+0.90%)
Mar 28, 2007 43.97 44.02 43.42 43.62 42,819,240 -0.09(-0.20%)
Mar 27, 2007 43.51 43.86 43.30 43.71 37,756,712 +0.14(+0.32%)
Mar 26, 2007 43.55 43.70 43.02 43.57 47,718,944 +0.26(+0.59%)
Mar 23, 2007 43.10 43.54 43.10 43.31 45,690,896 +0.38(+0.89%)
Mar 22, 2007 42.45 43.25 42.42 42.93 47,225,288 +0.65(+1.54%)
Mar 21, 2007 41.82 42.33 41.49 42.28 49,886,980 +0.71(+1.71%)
Mar 20, 2007 41.06 41.57 41.00 41.57 41,023,364 +0.52(+1.27%)
Mar 19, 2007 40.48 41.09 40.48 41.05 40,158,808 +0.72(+1.78%)
Mar 16, 2007 40.86 40.91 40.13 40.33 80,961,760 -0.48(-1.17%)
Mar 15, 2007 40.82 41.13 40.64 40.81 40,775,020 -0.19(-0.46%)
Mar 14, 2007 40.47 41.00 40.20 41.00 52,058,348 +0.64(+1.59%)
Mar 13, 2007 40.91 41.31 40.26 40.36 47,424,460 -0.55(-1.35%)
Mar 12, 2007 40.86 41.22 40.82 40.91 34,905,400 -0.14(-0.35%)
Mar 09, 2007 41.54 41.79 40.93 41.06 49,662,592 -0.42(-1.02%)
Mar 08, 2007 41.65 41.67 41.10 41.48 47,471,400 +0.12(+0.29%)
Mar 07, 2007 40.99 42.06 40.74 41.36 54,674,788 +0.37(+0.90%)
Mar 06, 2007 40.82 41.00 40.53 40.99 46,121,524 +0.59(+1.46%)
Mar 05, 2007 40.04 40.90 39.85 40.40 57,241,164 -0.02(-0.04%)
Mar 02, 2007 40.96 41.13 40.01 40.42 47,555,928 -0.57(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.