|
 Exxon Mobil Corpo - [Ticker: XOM] |     | | Last Trade | 79.43 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.79 (+0.98%) | Open | 81.38 | | High | 81.95 | Low | 79.35 | | Volume | 18,540,692 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 83.79 x 800 - 83.80 x 2,200 | | Former Close | 81.22 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | XOM quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 14,658,700 | 48.95 | 48.96 | 48.18 | 48.48 | 00:00:00 | | 2004-10-14 | 11,669,900 | 48.54 | 49.13 | 48.53 | 48.71 | 00:00:00 | | 2004-10-15 | 11,018,500 | 48.95 | 49.20 | 48.65 | 49.02 | 00:00:00 | | 2004-10-18 | 9,196,300 | 48.80 | 49.16 | 48.70 | 48.75 | 00:00:00 | | 2004-10-19 | 11,426,100 | 48.50 | 48.84 | 48.23 | 48.31 | 00:00:00 | | 2004-10-20 | 12,260,300 | 48.30 | 48.98 | 48.25 | 48.87 | 00:00:00 | | 2004-10-21 | 11,124,800 | 48.85 | 49.09 | 48.50 | 48.81 | 00:00:00 | | 2004-10-22 | 10,012,500 | 48.89 | 49.30 | 48.63 | 48.70 | 00:00:00 | | 2004-10-25 | 10,414,500 | 48.60 | 49.08 | 48.52 | 48.81 | 00:00:00 | | 2004-10-26 | 12,625,500 | 48.74 | 49.39 | 48.70 | 49.39 | 00:00:00 | | 2004-10-27 | 13,578,400 | 49.35 | 49.38 | 48.50 | 48.95 | 00:00:00 | | 2004-10-28 | 18,310,900 | 48.60 | 49.10 | 48.25 | 48.61 | 00:00:00 | | 2004-10-29 | 14,362,400 | 48.32 | 49.25 | 48.32 | 49.22 | 00:00:00 | | 2004-11-01 | 13,740,100 | 49.40 | 49.50 | 48.51 | 48.82 | 00:00:00 | | 2004-11-02 | 12,039,800 | 48.56 | 48.93 | 48.25 | 48.43 | 00:00:00 | | 2004-11-03 | 13,050,800 | 49.00 | 49.40 | 48.58 | 49.27 | 00:00:00 | | 2004-11-04 | 15,646,000 | 49.48 | 50.20 | 49.45 | 50.19 | 00:00:00 | | 2004-11-05 | 14,269,300 | 50.00 | 50.43 | 49.76 | 50.39 | 00:00:00 | | 2004-11-08 | 10,841,900 | 50.35 | 50.45 | 49.96 | 50.17 | 00:00:00 | | 2004-11-09 | 12,219,100 | 49.81 | 49.95 | 49.26 | 49.31 | 00:00:00 | | 2004-11-10 | 11,937,600 | 49.31 | 49.74 | 48.90 | 49.67 | 00:00:00 | | 2004-11-11 | 8,789,200 | 49.55 | 49.77 | 49.31 | 49.66 | 00:00:00 | | 2004-11-12 | 11,398,200 | 49.50 | 50.50 | 49.43 | 50.42 | 00:00:00 | | 2004-11-15 | 12,708,700 | 50.13 | 50.18 | 49.16 | 49.58 | 00:00:00 | | 2004-11-16 | 9,986,000 | 49.50 | 49.92 | 49.40 | 49.41 | 00:00:00 | | 2004-11-17 | 11,498,300 | 49.60 | 50.15 | 49.56 | 50.00 | 00:00:00 | | 2004-11-18 | 9,056,100 | 50.13 | 50.17 | 49.80 | 50.05 | 00:00:00 | | 2004-11-19 | 13,992,400 | 50.10 | 50.40 | 49.99 | 50.38 | 00:00:00 | | 2004-11-22 | 11,662,200 | 50.38 | 50.97 | 50.30 | 50.91 | 00:00:00 | | 2004-11-23 | 14,183,000 | 50.91 | 51.27 | 50.87 | 51.20 | 00:00:00 | | 2004-11-24 | 9,616,200 | 51.20 | 51.50 | 51.06 | 51.49 | 00:00:00 | | 2004-11-26 | 4,497,700 | 51.59 | 52.00 | 51.59 | 51.65 | 00:00:00 | | 2004-11-29 | 10,090,700 | 51.68 | 51.78 | 50.82 | 51.37 | 00:00:00 | | 2004-11-30 | 12,921,800 | 51.21 | 51.72 | 51.21 | 51.25 | 00:00:00 | | 2004-12-01 | 13,623,400 | 51.26 | 51.70 | 50.84 | 51.15 | 00:00:00 | | 2004-12-02 | 16,075,400 | 50.70 | 50.88 | 49.94 | 50.17 | 00:00:00 | | 2004-12-03 | 13,215,900 | 49.70 | 50.44 | 49.60 | 50.27 | 00:00:00 | | 2004-12-06 | 10,954,300 | 50.28 | 50.47 | 49.92 | 50.14 | 00:00:00 | | 2004-12-07 | 12,153,000 | 50.14 | 50.30 | 49.50 | 49.70 | 00:00:00 | | 2004-12-08 | 13,562,300 | 49.36 | 50.08 | 48.90 | 50.02 | 00:00:00 | | 2004-12-09 | 14,639,300 | 49.90 | 50.32 | 49.35 | 50.32 | 00:00:00 | | 2004-12-10 | 10,928,500 | 50.30 | 50.45 | 49.89 | 50.15 | 00:00:00 | | 2004-12-13 | 11,795,800 | 50.45 | 50.68 | 50.35 | 50.67 | 00:00:00 | | 2004-12-14 | 10,524,500 | 50.40 | 50.80 | 50.38 | 50.66 | 00:00:00 | | 2004-12-15 | 12,666,200 | 50.55 | 50.68 | 50.32 | 50.51 | 00:00:00 | | 2004-12-16 | 12,238,300 | 50.48 | 50.48 | 49.65 | 50.10 | 00:00:00 | | 2004-12-17 | 31,820,600 | 49.65 | 50.34 | 49.64 | 49.80 | 00:00:00 | | 2004-12-20 | 16,321,400 | 50.05 | 51.16 | 50.00 | 51.06 | 00:00:00 | | 2004-12-21 | 13,561,400 | 51.23 | 51.74 | 50.86 | 51.69 | 00:00:00 | | 2004-12-22 | 12,132,000 | 51.52 | 51.70 | 50.75 | 51.29 | 00:00:00 | | 2004-12-23 | 12,525,900 | 51.25 | 52.05 | 51.17 | 51.97 | 00:00:00 | | 2004-12-27 | 12,167,000 | 51.80 | 51.95 | 50.86 | 50.88 | 00:00:00 | | 2004-12-28 | 11,662,100 | 51.02 | 51.40 | 51.00 | 51.05 | 00:00:00 | | 2004-12-29 | 9,238,100 | 50.81 | 51.18 | 50.80 | 51.13 | 00:00:00 | | 2004-12-30 | 6,663,400 | 51.13 | 51.40 | 51.02 | 51.03 | 00:00:00 | | 2004-12-31 | 8,497,000 | 51.01 | 51.40 | 51.00 | 51.26 | 00:00:00 | | 2005-01-03 | 16,009,200 | 51.02 | 51.02 | 49.87 | 50.09 | 00:00:00 | | 2005-01-04 | 16,718,000 | 50.34 | 50.60 | 49.68 | 49.75 | 00:00:00 | | 2005-01-05 | 12,189,100 | 49.83 | 50.11 | 49.45 | 49.49 | 00:00:00 | | 2005-01-06 | 13,098,700 | 49.30 | 50.19 | 49.25 | 50.12 | 00:00:00 | | 2005-01-07 | 11,315,300 | 50.12 | 50.26 | 49.52 | 49.79 | 00:00:00 | | 2005-01-10 | 11,288,700 | 49.86 | 50.50 | 49.81 | 49.98 | 00:00:00 | | 2005-01-11 | 9,116,300 | 49.83 | 50.15 | 49.63 | 49.85 | 00:00:00 | | 2005-01-12 | 13,301,200 | 50.05 | 50.63 | 49.82 | 50.59 | 00:00:00 | | 2005-01-13 | 11,340,600 | 50.59 | 51.00 | 50.40 | 50.55 | 00:00:00 | | 2005-01-14 | 11,000,000 | 50.56 | 51.21 | 50.52 | 51.07 | 00:00:00 | | 2005-01-18 | 13,899,900 | 50.95 | 51.50 | 50.90 | 51.50 | 00:00:00 | | 2005-01-19 | 9,321,300 | 51.45 | 51.49 | 51.00 | 51.05 | 00:00:00 | | 2005-01-20 | 11,438,300 | 50.65 | 50.93 | 50.35 | 50.72 | 00:00:00 | | 2005-01-21 | 13,546,700 | 50.80 | 51.55 | 50.44 | 50.44 | 00:00:00 | | 2005-01-24 | 12,331,200 | 50.94 | 51.41 | 50.91 | 51.13 | 00:00:00 | | 2005-01-25 | 10,339,600 | 51.20 | 51.42 | 51.10 | 51.33 | 00:00:00 | | 2005-01-26 | 13,035,500 | 51.50 | 51.94 | 51.31 | 51.70 | 00:00:00 | | 2005-01-27 | 11,224,400 | 51.24 | 51.95 | 51.23 | 51.75 | 00:00:00 | | 2005-01-28 | 11,258,500 | 51.37 | 51.58 | 51.11 | 51.27 | 00:00:00 | | 2005-01-31 | 13,606,400 | 51.50 | 51.97 | 51.35 | 51.60 | 00:00:00 | | 2005-02-01 | 19,199,400 | 51.98 | 53.28 | 51.93 | 53.27 | 00:00:00 | | 2005-02-02 | 14,896,100 | 53.33 | 54.01 | 53.31 | 53.93 | 00:00:00 | | 2005-02-03 | 14,074,700 | 53.85 | 54.64 | 53.54 | 54.52 | 00:00:00 | | 2005-02-04 | 17,048,500 | 54.47 | 55.32 | 54.28 | 55.29 | 00:00:00 | | 2005-02-07 | 15,534,600 | 55.12 | 55.42 | 54.61 | 55.40 | 00:00:00 | | 2005-02-08 | 15,346,100 | 54.85 | 55.90 | 54.84 | 55.78 | 00:00:00 | | 2005-02-09 | 12,032,100 | 55.48 | 55.83 | 55.09 | 55.54 | 00:00:00 | | 2005-02-10 | 16,030,400 | 55.88 | 56.62 | 55.60 | 56.34 | 00:00:00 | | 2005-02-11 | 13,685,900 | 56.34 | 56.87 | 55.96 | 56.11 | 00:00:00 | | 2005-02-14 | 11,892,800 | 56.25 | 56.85 | 56.07 | 56.83 | 00:00:00 | | 2005-02-15 | 13,426,900 | 56.69 | 56.94 | 56.52 | 56.92 | 00:00:00 | | 2005-02-16 | 18,826,100 | 56.92 | 58.70 | 56.84 | 58.48 | 00:00:00 | | 2005-02-17 | 18,620,300 | 58.70 | 58.94 | 58.02 | 58.13 | 00:00:00 | | 2005-02-18 | 23,059,800 | 58.13 | 59.85 | 58.02 | 59.41 | 00:00:00 | | 2005-02-22 | 25,657,500 | 59.50 | 60.08 | 58.25 | 58.25 | 00:00:00 | | 2005-02-23 | 18,552,400 | 58.50 | 59.54 | 58.37 | 59.42 | 00:00:00 | | 2005-02-24 | 27,384,700 | 59.60 | 61.20 | 59.53 | 61.13 | 00:00:00 | | 2005-02-25 | 37,284,800 | 61.50 | 63.69 | 61.50 | 63.26 | 00:00:00 | | 2005-02-28 | 35,559,400 | 63.26 | 64.04 | 62.10 | 63.31 | 00:00:00 | | 2005-03-01 | 26,131,100 | 62.97 | 63.12 | 61.99 | 62.10 | 00:00:00 | | 2005-03-02 | 25,974,500 | 62.05 | 63.17 | 62.03 | 62.68 | 00:00:00 | | 2005-03-03 | 20,290,900 | 62.70 | 63.13 | 62.30 | 63.05 | 00:00:00 | | 2005-03-04 | 20,804,500 | 63.12 | 64.01 | 62.75 | 63.57 | 00:00:00 | | 2005-03-07 | 19,294,800 | 63.58 | 63.60 | 62.58 | 63.00 | 00:00:00 | | 2005-03-08 | 18,192,000 | 63.15 | 63.60 | 62.80 | 63.10 | 00:00:00 | | 2005-03-09 | 68,153,700 | 63.10 | 64.37 | 60.70 | 60.79 | 00:00:00 | | 2005-03-10 | 40,001,800 | 60.90 | 61.04 | 59.50 | 60.37 | 00:00:00 | | 2005-03-11 | 24,561,500 | 60.37 | 61.59 | 60.17 | 61.05 | 00:00:00 | | 2005-03-14 | 19,564,300 | 61.06 | 61.50 | 60.04 | 61.28 | 00:00:00 | | 2005-03-15 | 17,576,600 | 61.29 | 61.86 | 60.27 | 60.35 | 00:00:00 | | 2005-03-16 | 20,973,100 | 60.00 | 60.85 | 59.47 | 60.29 | 00:00:00 | | 2005-03-17 | 21,776,500 | 60.88 | 61.64 | 60.64 | 61.49 | 00:00:00 | | 2005-03-18 | 32,514,400 | 61.59 | 62.85 | 61.53 | 62.65 | 00:00:00 | | 2005-03-21 | 17,826,000 | 62.65 | 62.98 | 61.80 | 62.15 | 00:00:00 | | 2005-03-22 | 19,678,200 | 61.75 | 62.84 | 60.81 | 60.90 | 00:00:00 | | 2005-03-23 | 26,250,300 | 60.90 | 60.90 | 59.61 | 60.09 | 00:00:00 | | 2005-03-24 | 24,912,700 | 60.30 | 60.65 | 58.55 | 59.00 | 00:00:00 | | 2005-03-28 | 20,406,600 | 59.04 | 59.44 | 58.36 | 58.89 | 00:00:00 | | 2005-03-29 | 18,928,100 | 58.89 | 59.75 | 58.04 | 58.27 | 00:00:00 | | 2005-03-30 | 26,068,500 | 58.65 | 59.32 | 57.38 | 59.24 | 00:00:00 | | 2005-03-31 | 20,912,800 | 59.83 | 60.32 | 59.54 | 59.60 | 00:00:00 | | 2005-04-01 | 18,580,100 | 60.10 | 60.70 | 59.93 | 60.55 | 00:00:00 | | 2005-04-04 | 23,274,300 | 60.95 | 61.74 | 60.12 | 60.65 | 00:00:00 | | 2005-04-05 | 15,824,800 | 60.50 | 61.04 | 59.85 | 60.06 | 00:00:00 | | 2005-04-06 | 16,945,600 | 60.25 | 61.05 | 59.97 | 60.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
