|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 19,664,700 | 67.69 | 67.94 | 66.78 | 66.81 | 00:00:00 | | 2006-09-11 | 35,989,100 | 66.36 | 66.40 | 64.62 | 64.94 | 00:00:00 | | 2006-09-12 | 24,824,500 | 65.25 | 65.45 | 64.11 | 64.70 | 00:00:00 | | 2006-09-13 | 21,771,300 | 64.82 | 65.75 | 64.70 | 65.36 | 00:00:00 | | 2006-09-14 | 21,166,800 | 65.21 | 65.53 | 64.43 | 64.71 | 00:00:00 | | 2006-09-15 | 33,472,700 | 64.90 | 65.27 | 64.42 | 64.65 | 00:00:00 | | 2006-09-18 | 21,236,400 | 64.90 | 66.50 | 64.90 | 66.30 | 00:00:00 | | 2006-09-19 | 19,852,800 | 66.49 | 66.58 | 65.13 | 65.50 | 00:00:00 | | 2006-09-20 | 30,411,100 | 65.51 | 66.07 | 63.93 | 64.11 | 00:00:00 | | 2006-09-21 | 22,551,700 | 64.30 | 65.35 | 64.29 | 64.78 | 00:00:00 | | 2006-09-22 | 18,240,200 | 65.28 | 65.34 | 64.30 | 64.91 | 00:00:00 | | 2006-09-25 | 29,213,400 | 64.60 | 65.45 | 63.87 | 65.06 | 00:00:00 | | 2006-09-26 | 22,353,500 | 65.06 | 66.62 | 64.50 | 66.43 | 00:00:00 | | 2006-09-27 | 23,424,800 | 66.68 | 67.43 | 66.14 | 67.13 | 00:00:00 | | 2006-09-28 | 23,398,400 | 67.13 | 67.81 | 66.92 | 67.46 | 00:00:00 | | 2006-09-29 | 20,239,000 | 67.18 | 67.67 | 66.79 | 67.10 | 00:00:00 | | 2006-10-02 | 19,082,600 | 67.29 | 67.76 | 66.90 | 67.00 | 00:00:00 | | 2006-10-03 | 22,989,700 | 66.40 | 66.50 | 65.25 | 65.41 | 00:00:00 | | 2006-10-04 | 25,624,300 | 65.49 | 66.76 | 64.84 | 66.61 | 00:00:00 | | 2006-10-05 | 22,066,100 | 67.26 | 67.72 | 66.94 | 67.32 | 00:00:00 | | 2006-10-06 | 19,439,400 | 67.00 | 67.62 | 66.50 | 67.52 | 00:00:00 | | 2006-10-09 | 19,268,100 | 67.76 | 67.89 | 66.50 | 66.55 | 00:00:00 | | 2006-10-10 | 23,040,800 | 66.21 | 67.47 | 65.96 | 67.20 | 00:00:00 | | 2006-10-11 | 20,472,800 | 66.85 | 67.05 | 66.25 | 66.53 | 00:00:00 | | 2006-10-12 | 18,542,000 | 66.88 | 67.75 | 66.86 | 67.65 | 00:00:00 | | 2006-10-13 | 20,499,900 | 68.08 | 68.73 | 67.87 | 68.40 | 00:00:00 | | 2006-10-16 | 19,607,700 | 68.45 | 69.88 | 68.42 | 69.83 | 00:00:00 | | 2006-10-17 | 17,190,600 | 69.83 | 69.84 | 68.97 | 69.41 | 00:00:00 | | 2006-10-18 | 19,395,100 | 69.50 | 69.99 | 68.77 | 69.17 | 00:00:00 | | 2006-10-19 | 23,391,500 | 69.84 | 70.07 | 69.07 | 69.73 | 00:00:00 | | 2006-10-20 | 21,210,800 | 70.01 | 70.02 | 69.33 | 69.55 | 00:00:00 | | 2006-10-23 | 17,139,900 | 68.85 | 69.92 | 68.72 | 69.92 | 00:00:00 | | 2006-10-24 | 19,775,700 | 69.67 | 70.23 | 69.58 | 69.89 | 00:00:00 | | 2006-10-25 | 25,839,200 | 69.72 | 71.40 | 69.36 | 71.01 | 00:00:00 | | 2006-10-26 | 26,369,700 | 72.00 | 72.33 | 70.66 | 71.62 | 00:00:00 | | 2006-10-27 | 19,418,100 | 71.46 | 72.13 | 71.28 | 71.46 | 00:00:00 | | 2006-10-30 | 17,618,700 | 71.15 | 71.58 | 70.51 | 70.84 | 00:00:00 | | 2006-10-31 | 20,317,900 | 70.69 | 71.48 | 70.01 | 71.42 | 00:00:00 | | 2006-11-01 | 18,329,900 | 71.58 | 71.75 | 70.27 | 71.06 | 00:00:00 | | 2006-11-02 | 20,154,500 | 70.71 | 71.36 | 70.43 | 71.19 | 00:00:00 | | 2006-11-03 | 25,491,100 | 71.44 | 72.39 | 71.33 | 72.15 | 00:00:00 | | 2006-11-06 | 17,201,800 | 72.16 | 73.05 | 71.90 | 72.91 | 00:00:00 | | 2006-11-07 | 20,127,000 | 72.91 | 73.19 | 72.18 | 72.53 | 00:00:00 | | 2006-11-08 | 22,355,800 | 72.53 | 74.20 | 72.23 | 74.13 | 00:00:00 | | 2006-11-09 | 21,475,900 | 74.20 | 74.80 | 73.65 | 74.61 | 00:00:00 | | 2006-11-10 | 18,387,400 | 74.55 | 74.80 | 74.05 | 74.42 | 00:00:00 | | 2006-11-13 | 17,385,000 | 74.10 | 74.85 | 73.87 | 74.43 | 00:00:00 | | 2006-11-14 | 17,748,400 | 74.43 | 74.66 | 73.75 | 74.45 | 00:00:00 | | 2006-11-15 | 20,348,900 | 74.00 | 74.93 | 74.00 | 74.80 | 00:00:00 | | 2006-11-16 | 22,294,100 | 74.95 | 74.97 | 72.61 | 72.67 | 00:00:00 | | 2006-11-17 | 25,813,500 | 71.95 | 73.18 | 71.76 | 73.08 | 00:00:00 | | 2006-11-20 | 19,025,000 | 72.55 | 73.26 | 72.30 | 72.43 | 00:00:00 | | 2006-11-21 | 13,301,100 | 72.77 | 73.53 | 72.49 | 73.39 | 00:00:00 | | 2006-11-22 | 11,902,600 | 73.02 | 73.53 | 72.12 | 72.91 | 00:00:00 | | 2006-11-24 | 5,568,500 | 71.90 | 72.82 | 71.85 | 72.38 | 00:00:00 | | 2006-11-27 | 18,962,300 | 72.29 | 73.18 | 72.14 | 72.47 | 00:00:00 | | 2006-11-28 | 19,350,600 | 72.65 | 74.25 | 72.65 | 74.16 | 00:00:00 | | 2006-11-29 | 24,851,700 | 74.30 | 76.44 | 74.17 | 76.03 | 00:00:00 | | 2006-11-30 | 27,330,900 | 76.42 | 77.37 | 76.05 | 76.81 | 00:00:00 | | 2006-12-01 | 21,308,400 | 76.78 | 77.50 | 75.81 | 77.20 | 00:00:00 | | 2006-12-04 | 19,348,600 | 77.20 | 77.80 | 76.51 | 77.77 | 00:00:00 | | 2006-12-05 | 20,111,200 | 78.11 | 78.52 | 77.47 | 78.06 | 00:00:00 | | 2006-12-06 | 30,695,700 | 77.82 | 78.20 | 76.25 | 76.31 | 00:00:00 | | 2006-12-07 | 27,762,300 | 76.30 | 76.70 | 75.28 | 75.71 | 00:00:00 | | 2006-12-08 | 16,429,900 | 76.20 | 76.42 | 75.44 | 75.50 | 00:00:00 | | 2006-12-11 | 18,641,100 | 75.25 | 75.84 | 74.82 | 75.36 | 00:00:00 | | 2006-12-12 | 18,619,000 | 75.31 | 76.40 | 75.31 | 76.25 | 00:00:00 | | 2006-12-13 | 20,578,400 | 76.45 | 77.41 | 75.94 | 77.36 | 00:00:00 | | 2006-12-14 | 18,691,200 | 77.51 | 79.00 | 77.25 | 78.73 | 00:00:00 | | 2006-12-15 | 37,021,400 | 78.95 | 79.00 | 77.13 | 77.30 | 00:00:00 | | 2006-12-18 | 22,530,600 | 77.26 | 77.26 | 75.36 | 75.51 | 00:00:00 | | 2006-12-19 | 22,294,200 | 75.30 | 77.31 | 74.90 | 76.99 | 00:00:00 | | 2006-12-20 | 17,603,700 | 76.85 | 76.99 | 75.74 | 76.08 | 00:00:00 | | 2006-12-21 | 17,154,000 | 76.09 | 76.55 | 75.16 | 75.87 | 00:00:00 | | 2006-12-22 | 12,005,100 | 76.00 | 76.24 | 75.29 | 75.41 | 00:00:00 | | 2006-12-26 | 11,285,700 | 75.51 | 76.25 | 75.40 | 76.05 | 00:00:00 | | 2006-12-27 | 10,944,100 | 76.30 | 77.00 | 76.01 | 76.96 | 00:00:00 | | 2006-12-28 | 10,798,100 | 76.77 | 77.44 | 76.65 | 77.33 | 00:00:00 | | 2006-12-29 | 12,633,200 | 77.01 | 77.24 | 76.20 | 76.63 | 00:00:00 | | 2007-01-03 | 30,510,700 | 76.26 | 76.27 | 73.51 | 74.11 | 00:00:00 | | 2007-01-04 | 31,046,600 | 73.85 | 73.90 | 72.21 | 72.72 | 00:00:00 | | 2007-01-05 | 24,671,500 | 72.45 | 73.38 | 72.22 | 73.24 | 00:00:00 | | 2007-01-08 | 25,981,900 | 73.88 | 74.25 | 71.85 | 72.65 | 00:00:00 | | 2007-01-09 | 27,039,900 | 71.85 | 72.84 | 71.44 | 72.09 | 00:00:00 | | 2007-01-10 | 30,572,000 | 71.81 | 73.11 | 70.64 | 70.99 | 00:00:00 | | 2007-01-11 | 29,161,700 | 70.99 | 72.85 | 70.77 | 70.98 | 00:00:00 | | 2007-01-12 | 24,438,700 | 71.21 | 72.71 | 71.20 | 72.66 | 00:00:00 | | 2007-01-16 | 25,444,400 | 72.50 | 72.65 | 71.25 | 71.63 | 00:00:00 | | 2007-01-17 | 31,292,200 | 71.49 | 72.62 | 71.41 | 72.46 | 00:00:00 | | 2007-01-18 | 23,584,000 | 72.67 | 73.13 | 71.19 | 71.96 | 00:00:00 | | 2007-01-19 | 23,912,600 | 72.50 | 73.63 | 72.20 | 73.53 | 00:00:00 | | 2007-01-22 | 21,929,300 | 73.65 | 73.75 | 72.50 | 72.90 | 00:00:00 | | 2007-01-23 | 29,016,600 | 73.55 | 74.91 | 73.47 | 74.49 | 00:00:00 | | 2007-01-24 | 19,785,400 | 74.50 | 74.99 | 73.75 | 74.90 | 00:00:00 | | 2007-01-25 | 22,630,100 | 74.62 | 74.94 | 73.36 | 73.52 | 00:00:00 | | 2007-01-26 | 20,506,200 | 73.89 | 74.49 | 73.45 | 73.61 | 00:00:00 | | 2007-01-29 | 17,370,600 | 73.65 | 74.09 | 72.80 | 73.20 | 00:00:00 | | 2007-01-30 | 21,590,500 | 73.45 | 74.59 | 73.33 | 74.39 | 00:00:00 | | 2007-01-31 | 24,249,200 | 74.39 | 74.72 | 73.48 | 74.10 | 00:00:00 | | 2007-02-01 | 25,168,000 | 74.58 | 75.28 | 73.81 | 75.08 | 00:00:00 | | 2007-02-02 | 24,299,300 | 75.00 | 75.79 | 74.45 | 75.54 | 00:00:00 | | 2007-02-05 | 18,168,800 | 75.65 | 75.88 | 75.06 | 75.67 | 00:00:00 | | 2007-02-06 | 16,222,300 | 75.86 | 75.97 | 75.04 | 75.46 | 00:00:00 | | 2007-02-07 | 18,134,700 | 75.40 | 75.88 | 74.53 | 74.79 | 00:00:00 | | 2007-02-08 | 18,742,000 | 74.28 | 75.63 | 74.24 | 75.46 | 00:00:00 | | 2007-02-09 | 17,734,200 | 75.46 | 75.73 | 74.91 | 75.22 | 00:00:00 | | 2007-02-12 | 16,564,600 | 74.93 | 75.07 | 74.33 | 74.60 | 00:00:00 | | 2007-02-13 | 15,839,600 | 74.80 | 75.50 | 74.59 | 75.45 | 00:00:00 | | 2007-02-14 | 17,648,800 | 75.90 | 76.00 | 74.99 | 75.60 | 00:00:00 | | 2007-02-15 | 17,871,900 | 75.19 | 75.49 | 74.72 | 75.34 | 00:00:00 | | 2007-02-16 | 18,329,200 | 75.26 | 75.55 | 75.01 | 75.29 | 00:00:00 | | 2007-02-20 | 15,840,500 | 74.90 | 75.05 | 74.29 | 74.87 | 00:00:00 | | 2007-02-21 | 17,886,500 | 74.72 | 75.27 | 74.25 | 74.78 | 00:00:00 | | 2007-02-22 | 17,165,300 | 74.62 | 75.21 | 74.20 | 75.08 | 00:00:00 | | 2007-02-23 | 17,687,900 | 75.29 | 75.55 | 75.04 | 75.22 | 00:00:00 | | 2007-02-26 | 17,803,600 | 75.52 | 76.10 | 75.26 | 75.40 | 00:00:00 | | 2007-02-27 | 34,588,800 | 74.89 | 75.23 | 71.38 | 71.83 | 00:00:00 | | 2007-02-28 | 55,723,000 | 72.23 | 73.60 | 71.18 | 71.68 | 00:00:00 | | 2007-03-01 | 39,472,200 | 70.90 | 72.08 | 70.05 | 70.99 | 00:00:00 | | 2007-03-02 | 27,454,600 | 70.95 | 71.25 | 69.31 | 70.01 | 00:00:00 | | 2007-03-05 | 33,039,300 | 69.35 | 70.84 | 69.02 | 69.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
