|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 17,997,400 | 63.70 | 65.01 | 63.50 | 64.60 | 00:00:00 | | 2005-09-27 | 16,848,300 | 64.32 | 64.67 | 63.75 | 64.62 | 00:00:00 | | 2005-09-28 | 18,704,200 | 64.65 | 64.83 | 63.85 | 64.70 | 00:00:00 | | 2005-09-29 | 16,036,200 | 64.50 | 64.91 | 64.11 | 64.80 | 00:00:00 | | 2005-09-30 | 16,028,700 | 64.61 | 64.62 | 63.30 | 63.54 | 00:00:00 | | 2005-10-03 | 20,848,600 | 63.55 | 63.89 | 62.40 | 62.49 | 00:00:00 | | 2005-10-04 | 21,585,400 | 62.35 | 62.35 | 60.41 | 60.55 | 00:00:00 | | 2005-10-05 | 27,909,500 | 60.55 | 61.05 | 58.90 | 58.95 | 00:00:00 | | 2005-10-06 | 31,794,000 | 58.70 | 59.36 | 57.90 | 58.57 | 00:00:00 | | 2005-10-07 | 21,812,100 | 59.08 | 60.04 | 58.80 | 59.60 | 00:00:00 | | 2005-10-10 | 16,128,500 | 59.60 | 59.61 | 58.30 | 58.50 | 00:00:00 | | 2005-10-11 | 16,471,400 | 58.99 | 59.72 | 58.84 | 59.40 | 00:00:00 | | 2005-10-12 | 15,687,800 | 59.38 | 59.79 | 58.51 | 58.94 | 00:00:00 | | 2005-10-13 | 21,880,200 | 58.50 | 58.82 | 57.32 | 58.16 | 00:00:00 | | 2005-10-14 | 20,260,600 | 57.80 | 58.72 | 57.14 | 58.64 | 00:00:00 | | 2005-10-17 | 14,339,000 | 59.05 | 59.45 | 58.66 | 58.86 | 00:00:00 | | 2005-10-18 | 65,915,600 | 58.30 | 58.58 | 56.30 | 56.30 | 00:00:00 | | 2005-10-19 | 30,831,900 | 56.50 | 57.35 | 55.65 | 57.17 | 00:00:00 | | 2005-10-20 | 29,629,800 | 57.00 | 57.18 | 54.50 | 55.20 | 00:00:00 | | 2005-10-21 | 24,141,600 | 55.28 | 56.27 | 55.06 | 55.37 | 00:00:00 | | 2005-10-24 | 18,975,500 | 55.31 | 56.94 | 55.31 | 56.85 | 00:00:00 | | 2005-10-25 | 22,940,400 | 56.95 | 57.43 | 56.25 | 57.20 | 00:00:00 | | 2005-10-26 | 24,879,300 | 57.25 | 57.89 | 56.20 | 56.20 | 00:00:00 | | 2005-10-27 | 21,136,600 | 56.55 | 57.00 | 55.28 | 55.60 | 00:00:00 | | 2005-10-28 | 27,009,000 | 56.05 | 56.61 | 54.79 | 56.31 | 00:00:00 | | 2005-10-31 | 25,117,500 | 57.03 | 57.37 | 56.06 | 56.14 | 00:00:00 | | 2005-11-01 | 14,677,800 | 56.09 | 56.87 | 56.01 | 56.40 | 00:00:00 | | 2005-11-02 | 21,129,000 | 56.50 | 57.50 | 56.17 | 57.38 | 00:00:00 | | 2005-11-03 | 20,832,000 | 57.83 | 58.82 | 57.39 | 58.57 | 00:00:00 | | 2005-11-04 | 24,398,700 | 58.57 | 58.70 | 57.25 | 57.90 | 00:00:00 | | 2005-11-07 | 22,196,400 | 57.80 | 57.84 | 56.87 | 57.10 | 00:00:00 | | 2005-11-08 | 16,622,400 | 56.81 | 57.58 | 56.75 | 57.37 | 00:00:00 | | 2005-11-09 | 25,310,800 | 57.37 | 58.33 | 56.85 | 57.50 | 00:00:00 | | 2005-11-10 | 26,627,600 | 57.30 | 57.30 | 55.84 | 56.45 | 00:00:00 | | 2005-11-11 | 12,735,500 | 56.29 | 56.76 | 56.18 | 56.52 | 00:00:00 | | 2005-11-14 | 15,368,800 | 56.82 | 56.99 | 56.16 | 56.65 | 00:00:00 | | 2005-11-15 | 21,016,900 | 56.42 | 57.21 | 56.26 | 56.43 | 00:00:00 | | 2005-11-16 | 21,299,200 | 56.39 | 57.30 | 56.13 | 57.18 | 00:00:00 | | 2005-11-17 | 19,446,300 | 57.54 | 57.89 | 57.15 | 57.38 | 00:00:00 | | 2005-11-18 | 21,136,200 | 58.10 | 58.39 | 57.15 | 58.25 | 00:00:00 | | 2005-11-21 | 17,815,200 | 58.51 | 59.38 | 58.50 | 59.37 | 00:00:00 | | 2005-11-22 | 17,084,900 | 59.55 | 59.72 | 59.12 | 59.66 | 00:00:00 | | 2005-11-23 | 12,535,100 | 59.48 | 60.24 | 59.21 | 59.87 | 00:00:00 | | 2005-11-25 | 6,692,600 | 60.19 | 60.26 | 59.96 | 60.11 | 00:00:00 | | 2005-11-28 | 15,008,400 | 59.55 | 59.85 | 58.64 | 58.74 | 00:00:00 | | 2005-11-29 | 18,592,400 | 59.00 | 59.43 | 58.26 | 58.34 | 00:00:00 | | 2005-11-30 | 21,287,100 | 58.21 | 58.87 | 58.00 | 58.03 | 00:00:00 | | 2005-12-01 | 16,941,100 | 58.37 | 59.40 | 58.37 | 59.35 | 00:00:00 | | 2005-12-02 | 13,460,100 | 59.42 | 59.44 | 58.68 | 59.07 | 00:00:00 | | 2005-12-05 | 19,445,500 | 59.38 | 60.11 | 59.33 | 59.51 | 00:00:00 | | 2005-12-06 | 16,009,200 | 59.77 | 60.38 | 59.55 | 59.69 | 00:00:00 | | 2005-12-07 | 20,812,200 | 59.87 | 59.96 | 58.57 | 59.02 | 00:00:00 | | 2005-12-08 | 16,120,800 | 59.21 | 59.54 | 58.82 | 59.42 | 00:00:00 | | 2005-12-09 | 15,868,500 | 59.24 | 59.33 | 58.05 | 58.50 | 00:00:00 | | 2005-12-12 | 13,390,000 | 58.81 | 59.13 | 58.50 | 58.86 | 00:00:00 | | 2005-12-13 | 14,867,100 | 59.05 | 59.84 | 58.91 | 59.06 | 00:00:00 | | 2005-12-14 | 14,393,400 | 59.08 | 59.93 | 59.05 | 59.86 | 00:00:00 | | 2005-12-15 | 14,106,500 | 59.86 | 59.88 | 59.20 | 59.49 | 00:00:00 | | 2005-12-16 | 28,802,800 | 59.62 | 59.65 | 58.05 | 58.06 | 00:00:00 | | 2005-12-19 | 15,620,600 | 58.22 | 58.59 | 57.63 | 57.70 | 00:00:00 | | 2005-12-20 | 12,741,900 | 57.67 | 58.29 | 57.66 | 57.93 | 00:00:00 | | 2005-12-21 | 15,090,200 | 58.08 | 58.25 | 57.30 | 57.60 | 00:00:00 | | 2005-12-22 | 14,013,800 | 57.78 | 57.98 | 56.90 | 57.10 | 00:00:00 | | 2005-12-23 | 11,306,000 | 56.75 | 57.47 | 56.65 | 57.10 | 00:00:00 | | 2005-12-27 | 17,167,000 | 57.00 | 57.00 | 55.60 | 55.87 | 00:00:00 | | 2005-12-28 | 14,945,600 | 56.05 | 56.63 | 56.05 | 56.25 | 00:00:00 | | 2005-12-29 | 14,151,900 | 56.25 | 56.76 | 56.10 | 56.24 | 00:00:00 | | 2005-12-30 | 14,483,800 | 56.10 | 56.69 | 55.78 | 56.17 | 00:00:00 | | 2006-01-03 | 23,871,000 | 56.42 | 58.47 | 56.42 | 58.47 | 00:00:00 | | 2006-01-04 | 19,086,500 | 58.60 | 58.84 | 58.06 | 58.57 | 00:00:00 | | 2006-01-05 | 17,158,400 | 58.57 | 58.82 | 57.87 | 58.28 | 00:00:00 | | 2006-01-06 | 17,368,600 | 58.76 | 59.56 | 58.76 | 59.43 | 00:00:00 | | 2006-01-09 | 17,339,100 | 59.80 | 59.87 | 59.27 | 59.40 | 00:00:00 | | 2006-01-10 | 17,869,600 | 59.20 | 60.16 | 59.16 | 59.86 | 00:00:00 | | 2006-01-11 | 17,324,500 | 59.68 | 60.49 | 59.32 | 60.27 | 00:00:00 | | 2006-01-12 | 21,130,200 | 60.50 | 61.00 | 59.60 | 59.64 | 00:00:00 | | 2006-01-13 | 17,074,400 | 59.51 | 60.99 | 59.51 | 60.97 | 00:00:00 | | 2006-01-17 | 18,190,900 | 61.26 | 61.74 | 61.08 | 61.54 | 00:00:00 | | 2006-01-18 | 16,182,000 | 61.72 | 61.75 | 60.12 | 60.68 | 00:00:00 | | 2006-01-19 | 18,861,600 | 60.68 | 61.70 | 60.42 | 61.50 | 00:00:00 | | 2006-01-20 | 25,991,100 | 61.81 | 62.06 | 60.35 | 60.53 | 00:00:00 | | 2006-01-23 | 19,274,100 | 60.53 | 61.64 | 60.12 | 61.20 | 00:00:00 | | 2006-01-24 | 18,075,000 | 60.90 | 61.53 | 60.75 | 60.96 | 00:00:00 | | 2006-01-25 | 24,510,000 | 61.34 | 61.65 | 59.55 | 60.21 | 00:00:00 | | 2006-01-26 | 24,559,100 | 60.79 | 61.02 | 59.57 | 59.95 | 00:00:00 | | 2006-01-27 | 21,407,300 | 60.36 | 61.53 | 60.31 | 61.29 | 00:00:00 | | 2006-01-30 | 29,442,500 | 62.88 | 63.96 | 62.79 | 63.11 | 00:00:00 | | 2006-01-31 | 24,268,400 | 62.75 | 63.45 | 62.30 | 62.75 | 00:00:00 | | 2006-02-01 | 20,586,500 | 62.77 | 63.08 | 61.91 | 61.95 | 00:00:00 | | 2006-02-02 | 21,402,900 | 61.90 | 62.29 | 61.21 | 61.95 | 00:00:00 | | 2006-02-03 | 18,829,000 | 61.65 | 61.82 | 61.03 | 61.39 | 00:00:00 | | 2006-02-06 | 18,758,800 | 61.70 | 62.61 | 61.65 | 61.97 | 00:00:00 | | 2006-02-07 | 21,134,000 | 61.59 | 61.85 | 60.40 | 60.55 | 00:00:00 | | 2006-02-08 | 21,982,500 | 60.00 | 60.64 | 59.68 | 60.39 | 00:00:00 | | 2006-02-09 | 22,554,900 | 60.55 | 61.39 | 59.74 | 59.92 | 00:00:00 | | 2006-02-10 | 26,186,400 | 60.05 | 60.49 | 58.60 | 59.43 | 00:00:00 | | 2006-02-13 | 16,837,000 | 59.43 | 60.35 | 59.11 | 59.60 | 00:00:00 | | 2006-02-14 | 21,022,500 | 59.26 | 59.90 | 58.80 | 59.55 | 00:00:00 | | 2006-02-15 | 21,669,900 | 59.81 | 59.95 | 59.05 | 59.76 | 00:00:00 | | 2006-02-16 | 20,057,500 | 59.90 | 60.25 | 59.51 | 60.25 | 00:00:00 | | 2006-02-17 | 19,198,900 | 60.37 | 60.68 | 60.21 | 60.55 | 00:00:00 | | 2006-02-21 | 17,650,700 | 61.00 | 61.30 | 60.65 | 60.76 | 00:00:00 | | 2006-02-22 | 15,694,500 | 60.60 | 60.74 | 59.96 | 60.26 | 00:00:00 | | 2006-02-23 | 17,732,100 | 60.01 | 60.54 | 59.63 | 59.83 | 00:00:00 | | 2006-02-24 | 13,178,800 | 60.34 | 60.73 | 60.18 | 60.42 | 00:00:00 | | 2006-02-27 | 12,549,500 | 60.20 | 60.52 | 59.90 | 59.92 | 00:00:00 | | 2006-02-28 | 19,191,800 | 59.52 | 59.75 | 59.10 | 59.37 | 00:00:00 | | 2006-03-01 | 16,335,400 | 59.59 | 60.54 | 59.53 | 60.34 | 00:00:00 | | 2006-03-02 | 19,730,500 | 60.04 | 60.98 | 59.98 | 60.85 | 00:00:00 | | 2006-03-03 | 18,221,500 | 60.83 | 61.50 | 60.81 | 60.98 | 00:00:00 | | 2006-03-06 | 16,294,000 | 60.95 | 61.09 | 59.94 | 59.98 | 00:00:00 | | 2006-03-07 | 18,673,700 | 59.90 | 60.02 | 59.45 | 59.85 | 00:00:00 | | 2006-03-08 | 22,159,000 | 59.45 | 60.41 | 59.15 | 59.71 | 00:00:00 | | 2006-03-09 | 21,827,400 | 59.94 | 60.01 | 58.86 | 58.92 | 00:00:00 | | 2006-03-10 | 20,252,800 | 58.92 | 59.21 | 58.44 | 59.18 | 00:00:00 | | 2006-03-13 | 16,885,300 | 59.68 | 59.96 | 59.45 | 59.64 | 00:00:00 | | 2006-03-14 | 18,285,100 | 59.55 | 60.87 | 59.44 | 60.81 | 00:00:00 | | 2006-03-15 | 17,998,000 | 60.67 | 61.20 | 60.41 | 61.02 | 00:00:00 | | 2006-03-16 | 18,976,400 | 60.97 | 61.92 | 60.85 | 61.64 | 00:00:00 | | 2006-03-17 | 26,912,700 | 61.80 | 61.80 | 60.99 | 61.05 | 00:00:00 | | 2006-03-20 | 16,775,400 | 60.77 | 61.35 | 60.33 | 60.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
