|
 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 | | 2006-03-20 | 16,775,400 | 60.77 | 61.35 | 60.33 | 60.66 | 00:00:00 | | 2006-03-21 | 20,732,300 | 60.66 | 61.23 | 60.37 | 60.72 | 00:00:00 | | 2006-03-22 | 16,100,800 | 60.63 | 61.49 | 60.62 | 61.05 | 00:00:00 | | 2006-03-23 | 15,432,300 | 61.11 | 61.35 | 60.92 | 61.25 | 00:00:00 | | 2006-03-24 | 15,435,600 | 61.15 | 61.69 | 60.91 | 61.17 | 00:00:00 | | 2006-03-27 | 11,839,200 | 61.11 | 61.47 | 60.93 | 61.29 | 00:00:00 | | 2006-03-28 | 20,224,900 | 61.45 | 61.89 | 60.86 | 60.95 | 00:00:00 | | 2006-03-29 | 19,115,600 | 60.95 | 61.50 | 60.95 | 61.28 | 00:00:00 | | 2006-03-30 | 15,759,800 | 61.25 | 61.73 | 61.00 | 61.12 | 00:00:00 | | 2006-03-31 | 19,309,600 | 60.90 | 61.18 | 60.82 | 60.86 | 00:00:00 | | 2006-04-03 | 16,697,300 | 61.36 | 61.98 | 60.87 | 61.03 | 00:00:00 | | 2006-04-04 | 14,876,800 | 60.65 | 62.01 | 60.43 | 61.75 | 00:00:00 | | 2006-04-05 | 15,788,800 | 61.63 | 62.18 | 61.55 | 62.16 | 00:00:00 | | 2006-04-06 | 15,409,100 | 61.60 | 62.70 | 61.60 | 62.09 | 00:00:00 | | 2006-04-07 | 16,137,600 | 61.77 | 62.59 | 61.23 | 61.33 | 00:00:00 | | 2006-04-10 | 12,956,600 | 61.90 | 62.10 | 61.50 | 61.94 | 00:00:00 | | 2006-04-11 | 14,726,500 | 62.20 | 62.73 | 61.80 | 62.00 | 00:00:00 | | 2006-04-12 | 14,117,900 | 62.05 | 62.26 | 61.20 | 61.46 | 00:00:00 | | 2006-04-13 | 11,561,100 | 61.29 | 61.78 | 61.00 | 61.56 | 00:00:00 | | 2006-04-17 | 11,568,200 | 61.94 | 62.19 | 61.61 | 62.05 | 00:00:00 | | 2006-04-18 | 22,318,000 | 62.49 | 63.80 | 62.45 | 63.54 | 00:00:00 | | 2006-04-19 | 20,922,200 | 63.10 | 64.48 | 62.93 | 64.30 | 00:00:00 | | 2006-04-20 | 23,154,900 | 64.00 | 64.78 | 63.33 | 63.92 | 00:00:00 | | 2006-04-21 | 21,759,600 | 64.20 | 65.00 | 64.10 | 65.00 | 00:00:00 | | 2006-04-24 | 16,362,500 | 64.76 | 64.87 | 64.24 | 64.41 | 00:00:00 | | 2006-04-25 | 21,780,700 | 64.85 | 64.98 | 63.13 | 63.95 | 00:00:00 | | 2006-04-26 | 23,214,800 | 63.98 | 64.80 | 63.01 | 63.10 | 00:00:00 | | 2006-04-27 | 27,314,900 | 61.50 | 63.40 | 61.00 | 62.42 | 00:00:00 | | 2006-04-28 | 20,652,600 | 62.57 | 63.50 | 62.52 | 63.08 | 00:00:00 | | 2006-05-01 | 19,771,500 | 63.40 | 64.33 | 63.32 | 63.42 | 00:00:00 | | 2006-05-02 | 18,963,700 | 63.82 | 64.77 | 63.82 | 64.67 | 00:00:00 | | 2006-05-03 | 22,925,000 | 64.60 | 64.77 | 63.20 | 63.77 | 00:00:00 | | 2006-05-04 | 23,185,600 | 63.77 | 64.41 | 62.89 | 63.31 | 00:00:00 | | 2006-05-05 | 14,156,100 | 63.90 | 64.05 | 63.20 | 64.00 | 00:00:00 | | 2006-05-08 | 16,579,800 | 63.60 | 64.09 | 63.17 | 63.71 | 00:00:00 | | 2006-05-09 | 14,028,800 | 63.60 | 64.17 | 63.43 | 63.94 | 00:00:00 | | 2006-05-10 | 15,336,100 | 63.50 | 63.95 | 63.00 | 63.88 | 00:00:00 | | 2006-05-11 | 18,024,900 | 64.10 | 64.26 | 63.25 | 63.46 | 00:00:00 | | 2006-05-12 | 19,198,600 | 63.46 | 63.50 | 62.06 | 62.24 | 00:00:00 | | 2006-05-15 | 19,512,200 | 61.51 | 62.48 | 61.35 | 62.00 | 00:00:00 | | 2006-05-16 | 15,826,300 | 62.11 | 62.71 | 61.54 | 61.96 | 00:00:00 | | 2006-05-17 | 26,217,600 | 61.45 | 61.74 | 59.94 | 60.18 | 00:00:00 | | 2006-05-18 | 19,108,000 | 60.25 | 61.00 | 59.86 | 59.89 | 00:00:00 | | 2006-05-19 | 26,682,500 | 59.90 | 61.04 | 59.50 | 60.45 | 00:00:00 | | 2006-05-22 | 22,810,600 | 59.95 | 61.41 | 59.56 | 60.78 | 00:00:00 | | 2006-05-23 | 19,846,500 | 61.30 | 61.72 | 60.19 | 60.39 | 00:00:00 | | 2006-05-24 | 24,564,600 | 60.00 | 60.90 | 59.15 | 60.10 | 00:00:00 | | 2006-05-25 | 19,628,300 | 60.78 | 61.93 | 60.52 | 61.52 | 00:00:00 | | 2006-05-26 | 13,305,000 | 61.53 | 61.71 | 60.86 | 61.58 | 00:00:00 | | 2006-05-30 | 17,866,300 | 61.70 | 61.80 | 60.11 | 60.20 | 00:00:00 | | 2006-05-31 | 25,875,200 | 60.21 | 61.06 | 59.76 | 60.91 | 00:00:00 | | 2006-06-01 | 17,877,100 | 60.40 | 61.15 | 60.01 | 61.11 | 00:00:00 | | 2006-06-02 | 17,354,500 | 61.50 | 61.85 | 60.51 | 61.65 | 00:00:00 | | 2006-06-05 | 20,504,100 | 62.10 | 62.20 | 60.00 | 60.05 | 00:00:00 | | 2006-06-06 | 23,934,600 | 60.00 | 61.31 | 59.90 | 60.40 | 00:00:00 | | 2006-06-07 | 28,005,800 | 60.30 | 60.36 | 58.80 | 58.82 | 00:00:00 | | 2006-06-08 | 33,407,200 | 58.38 | 59.70 | 57.82 | 59.57 | 00:00:00 | | 2006-06-09 | 21,101,200 | 59.89 | 59.90 | 58.50 | 58.80 | 00:00:00 | | 2006-06-12 | 18,915,600 | 59.05 | 59.35 | 58.13 | 58.24 | 00:00:00 | | 2006-06-13 | 27,511,500 | 57.75 | 58.30 | 56.65 | 56.65 | 00:00:00 | | 2006-06-14 | 24,867,900 | 56.65 | 57.99 | 56.64 | 57.80 | 00:00:00 | | 2006-06-15 | 24,902,100 | 58.48 | 59.55 | 57.96 | 59.12 | 00:00:00 | | 2006-06-16 | 27,767,200 | 58.95 | 59.49 | 58.17 | 58.80 | 00:00:00 | | 2006-06-19 | 20,175,700 | 58.77 | 58.81 | 57.21 | 57.39 | 00:00:00 | | 2006-06-20 | 19,858,000 | 57.66 | 58.34 | 57.26 | 57.39 | 00:00:00 | | 2006-06-21 | 22,485,600 | 57.35 | 58.87 | 57.25 | 58.06 | 00:00:00 | | 2006-06-22 | 16,676,600 | 57.72 | 58.26 | 57.65 | 57.97 | 00:00:00 | | 2006-06-23 | 15,689,000 | 58.15 | 58.85 | 58.01 | 58.10 | 00:00:00 | | 2006-06-26 | 14,053,900 | 58.10 | 59.02 | 57.91 | 58.82 | 00:00:00 | | 2006-06-27 | 26,964,700 | 58.97 | 59.91 | 58.97 | 59.65 | 00:00:00 | | 2006-06-28 | 23,103,500 | 59.80 | 61.22 | 59.80 | 61.12 | 00:00:00 | | 2006-06-29 | 26,314,500 | 61.22 | 62.54 | 61.13 | 62.37 | 00:00:00 | | 2006-06-30 | 32,336,500 | 62.65 | 62.65 | 61.35 | 61.35 | 00:00:00 | | 2006-07-03 | 9,459,900 | 61.80 | 62.47 | 61.71 | 62.15 | 00:00:00 | | 2006-07-05 | 19,744,700 | 61.90 | 62.92 | 61.63 | 62.55 | 00:00:00 | | 2006-07-06 | 23,679,000 | 62.75 | 63.50 | 62.66 | 63.47 | 00:00:00 | | 2006-07-07 | 18,527,100 | 63.70 | 63.89 | 62.49 | 62.84 | 00:00:00 | | 2006-07-10 | 13,220,400 | 63.00 | 63.59 | 62.78 | 63.04 | 00:00:00 | | 2006-07-11 | 18,133,600 | 63.20 | 64.27 | 63.20 | 63.98 | 00:00:00 | | 2006-07-12 | 17,614,400 | 64.00 | 64.27 | 63.35 | 63.97 | 00:00:00 | | 2006-07-13 | 21,658,200 | 64.15 | 64.70 | 63.69 | 64.07 | 00:00:00 | | 2006-07-14 | 21,485,800 | 64.57 | 65.00 | 63.97 | 64.90 | 00:00:00 | | 2006-07-17 | 19,717,700 | 64.50 | 64.90 | 63.57 | 64.00 | 00:00:00 | | 2006-07-18 | 21,231,000 | 64.40 | 64.94 | 63.95 | 64.61 | 00:00:00 | | 2006-07-19 | 24,997,700 | 64.62 | 64.89 | 63.65 | 64.66 | 00:00:00 | | 2006-07-20 | 20,779,600 | 64.45 | 64.86 | 64.12 | 64.25 | 00:00:00 | | 2006-07-21 | 27,556,600 | 64.57 | 64.78 | 63.91 | 63.93 | 00:00:00 | | 2006-07-24 | 22,417,700 | 64.35 | 65.53 | 64.20 | 65.36 | 00:00:00 | | 2006-07-25 | 18,624,500 | 65.36 | 66.00 | 64.92 | 65.74 | 00:00:00 | | 2006-07-26 | 31,014,100 | 65.51 | 67.18 | 65.47 | 66.60 | 00:00:00 | | 2006-07-27 | 29,426,300 | 67.40 | 67.65 | 66.45 | 66.47 | 00:00:00 | | 2006-07-28 | 20,512,500 | 66.25 | 67.30 | 66.24 | 67.00 | 00:00:00 | | 2006-07-31 | 20,170,900 | 67.43 | 67.94 | 66.76 | 67.74 | 00:00:00 | | 2006-08-01 | 16,186,600 | 67.24 | 68.25 | 67.21 | 68.18 | 00:00:00 | | 2006-08-02 | 25,421,100 | 68.37 | 69.23 | 68.12 | 68.48 | 00:00:00 | | 2006-08-03 | 21,876,600 | 68.07 | 69.28 | 68.04 | 68.37 | 00:00:00 | | 2006-08-04 | 21,470,400 | 68.60 | 68.82 | 67.94 | 68.69 | 00:00:00 | | 2006-08-07 | 21,017,300 | 69.00 | 69.62 | 68.48 | 69.23 | 00:00:00 | | 2006-08-08 | 23,925,100 | 69.24 | 69.83 | 69.01 | 69.27 | 00:00:00 | | 2006-08-09 | 27,660,900 | 69.69 | 70.42 | 69.18 | 69.29 | 00:00:00 | | 2006-08-10 | 21,961,000 | 68.87 | 69.47 | 68.39 | 69.34 | 00:00:00 | | 2006-08-11 | 18,040,400 | 69.35 | 69.96 | 68.85 | 69.73 | 00:00:00 | | 2006-08-14 | 20,026,100 | 69.54 | 69.65 | 68.79 | 69.25 | 00:00:00 | | 2006-08-15 | 27,260,300 | 69.90 | 69.92 | 68.17 | 68.69 | 00:00:00 | | 2006-08-16 | 26,536,800 | 68.30 | 68.94 | 67.31 | 67.57 | 00:00:00 | | 2006-08-17 | 28,583,200 | 67.18 | 68.16 | 67.01 | 68.08 | 00:00:00 | | 2006-08-18 | 19,556,800 | 68.40 | 69.10 | 67.72 | 69.10 | 00:00:00 | | 2006-08-21 | 22,482,400 | 69.30 | 70.03 | 69.30 | 69.83 | 00:00:00 | | 2006-08-22 | 22,964,300 | 69.71 | 70.25 | 69.36 | 70.21 | 00:00:00 | | 2006-08-23 | 17,693,100 | 70.08 | 70.23 | 69.04 | 69.63 | 00:00:00 | | 2006-08-24 | 20,503,600 | 69.79 | 70.83 | 69.61 | 70.72 | 00:00:00 | | 2006-08-25 | 18,905,200 | 70.72 | 71.22 | 70.34 | 70.43 | 00:00:00 | | 2006-08-28 | 18,132,300 | 70.05 | 70.20 | 69.75 | 70.10 | 00:00:00 | | 2006-08-29 | 21,559,900 | 69.72 | 69.85 | 68.84 | 69.41 | 00:00:00 | | 2006-08-30 | 26,310,600 | 69.43 | 69.50 | 67.75 | 68.30 | 00:00:00 | | 2006-08-31 | 19,244,400 | 68.05 | 68.26 | 67.60 | 67.67 | 00:00:00 | | 2006-09-01 | 17,579,700 | 67.85 | 68.44 | 67.37 | 68.10 | 00:00:00 | | 2006-09-05 | 17,742,600 | 67.68 | 68.65 | 67.50 | 68.48 | 00:00:00 | | 2006-09-06 | 26,709,100 | 68.49 | 68.49 | 67.08 | 67.18 | 00:00:00 | | 2006-09-07 | 24,449,300 | 67.00 | 68.04 | 66.85 | 67.69 | 00:00:00 | | 2006-09-08 | 19,664,700 | 67.69 | 67.94 | 66.78 | 66.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
