|
 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 | | 2007-03-05 | 33,039,300 | 69.35 | 70.84 | 69.02 | 69.98 | 00:00:00 | | 2007-03-06 | 26,626,400 | 70.70 | 71.02 | 70.20 | 71.00 | 00:00:00 | | 2007-03-07 | 31,564,400 | 71.00 | 72.86 | 70.56 | 71.64 | 00:00:00 | | 2007-03-08 | 27,405,800 | 72.15 | 72.18 | 71.20 | 71.85 | 00:00:00 | | 2007-03-09 | 28,671,000 | 71.95 | 72.38 | 70.90 | 71.12 | 00:00:00 | | 2007-03-12 | 20,150,800 | 70.80 | 71.40 | 70.70 | 70.87 | 00:00:00 | | 2007-03-13 | 27,378,900 | 70.37 | 71.56 | 69.73 | 69.91 | 00:00:00 | | 2007-03-14 | 30,053,700 | 70.10 | 71.02 | 69.64 | 71.02 | 00:00:00 | | 2007-03-15 | 23,538,500 | 70.71 | 71.24 | 70.40 | 70.69 | 00:00:00 | | 2007-03-16 | 46,777,100 | 70.77 | 70.87 | 69.52 | 69.86 | 00:00:00 | | 2007-03-19 | 23,184,100 | 70.12 | 71.18 | 70.11 | 71.10 | 00:00:00 | | 2007-03-20 | 23,683,300 | 71.12 | 72.00 | 71.02 | 72.00 | 00:00:00 | | 2007-03-21 | 28,800,100 | 72.44 | 73.33 | 71.87 | 73.23 | 00:00:00 | | 2007-03-22 | 27,263,800 | 73.53 | 74.92 | 73.47 | 74.36 | 00:00:00 | | 2007-03-23 | 26,377,900 | 74.66 | 75.42 | 74.65 | 75.02 | 00:00:00 | | 2007-03-26 | 27,548,800 | 75.44 | 75.69 | 74.51 | 75.47 | 00:00:00 | | 2007-03-27 | 21,797,400 | 75.37 | 75.97 | 75.00 | 75.71 | 00:00:00 | | 2007-03-28 | 24,720,100 | 76.16 | 76.25 | 75.21 | 75.56 | 00:00:00 | | 2007-03-29 | 21,695,900 | 75.83 | 76.29 | 75.57 | 76.24 | 00:00:00 | | 2007-03-30 | 24,020,300 | 76.24 | 76.35 | 74.94 | 75.45 | 00:00:00 | | 2007-04-02 | 21,474,700 | 75.35 | 76.40 | 75.28 | 76.16 | 00:00:00 | | 2007-04-03 | 22,426,100 | 76.10 | 76.97 | 75.63 | 76.80 | 00:00:00 | | 2007-04-04 | 20,873,400 | 76.59 | 77.22 | 76.03 | 77.11 | 00:00:00 | | 2007-04-05 | 20,273,100 | 77.10 | 77.31 | 76.88 | 77.22 | 00:00:00 | | 2007-04-09 | 17,668,200 | 76.77 | 77.72 | 76.68 | 76.80 | 00:00:00 | | 2007-04-10 | 18,697,700 | 76.80 | 77.85 | 76.75 | 77.57 | 00:00:00 | | 2007-04-11 | 24,990,000 | 77.60 | 77.67 | 76.68 | 76.77 | 00:00:00 | | 2007-04-12 | 24,258,000 | 76.97 | 77.49 | 76.46 | 77.39 | 00:00:00 | | 2007-04-13 | 19,044,500 | 77.50 | 77.67 | 77.08 | 77.41 | 00:00:00 | | 2007-04-16 | 20,518,400 | 77.64 | 78.22 | 77.04 | 78.17 | 00:00:00 | | 2007-04-17 | 22,772,800 | 78.27 | 78.74 | 77.95 | 78.40 | 00:00:00 | | 2007-04-18 | 17,428,800 | 78.17 | 78.40 | 77.76 | 78.20 | 00:00:00 | | 2007-04-19 | 19,090,600 | 77.93 | 78.01 | 77.15 | 77.46 | 00:00:00 | | 2007-04-20 | 41,108,500 | 78.38 | 79.80 | 78.00 | 79.76 | 00:00:00 | | 2007-04-23 | 23,617,400 | 79.50 | 79.98 | 79.10 | 79.20 | 00:00:00 | | 2007-04-24 | 24,864,200 | 79.00 | 79.35 | 78.50 | 78.60 | 00:00:00 | | 2007-04-25 | 28,126,000 | 78.84 | 80.20 | 78.76 | 79.92 | 00:00:00 | | 2007-04-26 | 25,949,800 | 80.03 | 80.86 | 79.57 | 80.55 | 00:00:00 | | 2007-04-27 | 16,462,700 | 80.24 | 80.75 | 79.88 | 80.36 | 00:00:00 | | 2007-04-30 | 21,750,000 | 80.30 | 80.88 | 79.38 | 79.38 | 00:00:00 | | 2007-05-01 | 24,303,200 | 79.50 | 79.99 | 79.05 | 79.66 | 00:00:00 | | 2007-05-02 | 17,602,400 | 79.83 | 80.19 | 79.37 | 79.82 | 00:00:00 | | 2007-05-03 | 17,854,800 | 79.83 | 80.92 | 79.80 | 80.68 | 00:00:00 | | 2007-05-04 | 19,889,200 | 81.00 | 81.76 | 80.22 | 80.55 | 00:00:00 | | 2007-05-07 | 20,896,300 | 80.50 | 81.13 | 80.22 | 80.83 | 00:00:00 | | 2007-05-08 | 17,957,200 | 80.57 | 81.41 | 80.26 | 81.38 | 00:00:00 | | 2007-05-09 | 19,709,500 | 81.19 | 81.45 | 80.40 | 81.42 | 00:00:00 | | 2007-05-10 | 20,753,700 | 81.06 | 81.06 | 79.31 | 79.39 | 00:00:00 | | 2007-05-11 | 18,837,800 | 79.69 | 81.23 | 79.63 | 81.23 | 00:00:00 | | 2007-05-14 | 17,667,200 | 81.21 | 81.62 | 80.73 | 81.25 | 00:00:00 | | 2007-05-15 | 17,169,600 | 81.01 | 81.78 | 80.95 | 81.13 | 00:00:00 | | 2007-05-16 | 16,386,200 | 80.84 | 81.49 | 80.31 | 81.45 | 00:00:00 | | 2007-05-17 | 18,843,500 | 81.25 | 82.44 | 81.01 | 81.80 | 00:00:00 | | 2007-05-18 | 25,009,900 | 82.14 | 83.33 | 82.08 | 83.26 | 00:00:00 | | 2007-05-21 | 25,096,700 | 83.42 | 84.32 | 83.30 | 83.59 | 00:00:00 | | 2007-05-22 | 19,085,700 | 83.40 | 84.14 | 82.73 | 82.77 | 00:00:00 | | 2007-05-23 | 19,886,100 | 83.12 | 83.62 | 82.69 | 82.99 | 00:00:00 | | 2007-05-24 | 21,976,500 | 83.18 | 83.84 | 81.89 | 82.28 | 00:00:00 | | 2007-05-25 | 17,840,700 | 82.66 | 83.68 | 82.66 | 83.51 | 00:00:00 | | 2007-05-29 | 19,247,900 | 83.27 | 83.29 | 81.91 | 82.62 | 00:00:00 | | 2007-05-30 | 26,464,100 | 82.18 | 84.10 | 81.96 | 84.00 | 00:00:00 | | 2007-05-31 | 21,049,000 | 83.90 | 84.25 | 83.12 | 83.17 | 00:00:00 | | 2007-06-01 | 20,384,500 | 83.56 | 84.24 | 83.47 | 84.22 | 00:00:00 | | 2007-06-04 | 16,477,200 | 83.96 | 84.44 | 83.80 | 84.22 | 00:00:00 | | 2007-06-05 | 21,209,100 | 83.95 | 84.60 | 83.65 | 84.26 | 00:00:00 | | 2007-06-06 | 21,351,000 | 84.17 | 84.35 | 83.05 | 83.62 | 00:00:00 | | 2007-06-07 | 29,228,600 | 83.40 | 84.47 | 81.76 | 81.96 | 00:00:00 | | 2007-06-08 | 23,397,000 | 81.77 | 82.71 | 81.23 | 82.68 | 00:00:00 | | 2007-06-11 | 16,637,900 | 82.68 | 83.85 | 82.34 | 83.06 | 00:00:00 | | 2007-06-12 | 21,789,100 | 82.77 | 83.31 | 81.95 | 82.00 | 00:00:00 | | 2007-06-13 | 27,139,900 | 82.32 | 83.50 | 82.25 | 83.35 | 00:00:00 | | 2007-06-14 | 19,593,300 | 83.45 | 84.97 | 83.45 | 84.77 | 00:00:00 | | 2007-06-15 | 30,131,400 | 85.07 | 86.45 | 85.04 | 85.94 | 00:00:00 | | 2007-06-18 | 17,747,800 | 86.09 | 86.58 | 85.86 | 86.36 | 00:00:00 | | 2007-06-19 | 19,530,400 | 86.19 | 86.43 | 85.71 | 85.84 | 00:00:00 | | 2007-06-20 | 27,906,400 | 85.88 | 85.94 | 82.77 | 82.82 | 00:00:00 | | 2007-06-21 | 32,010,000 | 83.36 | 84.68 | 83.12 | 84.30 | 00:00:00 | | 2007-06-22 | 39,187,500 | 84.20 | 84.20 | 82.11 | 82.52 | 00:00:00 | | 2007-06-25 | 25,748,900 | 82.40 | 83.76 | 82.11 | 82.37 | 00:00:00 | | 2007-06-26 | 26,925,200 | 82.64 | 83.09 | 81.56 | 81.82 | 00:00:00 | | 2007-06-27 | 25,835,300 | 81.32 | 83.52 | 80.85 | 83.48 | 00:00:00 | | 2007-06-28 | 19,956,900 | 83.81 | 84.39 | 83.18 | 83.60 | 00:00:00 | | 2007-06-29 | 24,724,800 | 84.15 | 84.99 | 83.06 | 83.88 | 00:00:00 | | 2007-07-02 | 20,106,800 | 84.50 | 85.00 | 84.12 | 84.82 | 00:00:00 | | 2007-07-03 | 9,444,400 | 85.00 | 85.65 | 84.64 | 85.36 | 00:00:00 | | 2007-07-05 | 17,969,400 | 85.39 | 85.87 | 84.15 | 85.16 | 00:00:00 | | 2007-07-06 | 22,993,900 | 85.63 | 86.95 | 85.37 | 86.46 | 00:00:00 | | 2007-07-09 | 19,190,300 | 86.53 | 87.89 | 86.25 | 87.44 | 00:00:00 | | 2007-07-10 | 25,991,300 | 86.95 | 87.97 | 86.32 | 86.50 | 00:00:00 | | 2007-07-11 | 20,305,600 | 86.40 | 87.38 | 85.90 | 87.29 | 00:00:00 | | 2007-07-12 | 24,762,000 | 87.70 | 89.73 | 87.29 | 89.62 | 00:00:00 | | 2007-07-13 | 22,920,700 | 89.70 | 90.80 | 89.39 | 90.33 | 00:00:00 | | 2007-07-16 | 22,405,500 | 89.33 | 90.22 | 88.73 | 89.70 | 00:00:00 | | 2007-07-17 | 23,492,800 | 90.17 | 90.56 | 89.01 | 89.09 | 00:00:00 | | 2007-07-18 | 30,708,500 | 88.82 | 91.40 | 88.75 | 91.15 | 00:00:00 | | 2007-07-19 | 25,243,200 | 91.54 | 92.74 | 91.20 | 92.29 | 00:00:00 | | 2007-07-20 | 30,816,400 | 92.01 | 93.09 | 91.27 | 91.94 | 00:00:00 | | 2007-07-23 | 24,376,200 | 91.93 | 93.62 | 91.30 | 93.44 | 00:00:00 | | 2007-07-24 | 31,844,800 | 92.52 | 92.89 | 90.84 | 90.84 | 00:00:00 | | 2007-07-25 | 31,459,600 | 91.24 | 93.18 | 89.35 | 92.79 | 00:00:00 | | 2007-07-26 | 45,377,700 | 90.41 | 91.00 | 86.53 | 88.23 | 00:00:00 | | 2007-07-27 | 41,077,700 | 87.91 | 88.50 | 85.49 | 85.59 | 00:00:00 | | 2007-07-30 | 35,269,100 | 86.00 | 86.48 | 84.28 | 86.01 | 00:00:00 | | 2007-07-31 | 33,887,800 | 86.77 | 87.32 | 84.92 | 85.13 | 00:00:00 | | 2007-08-01 | 38,795,700 | 84.99 | 87.30 | 83.61 | 85.84 | 00:00:00 | | 2007-08-02 | 37,049,400 | 85.75 | 86.04 | 83.51 | 85.18 | 00:00:00 | | 2007-08-03 | 36,195,200 | 84.62 | 85.88 | 81.53 | 82.08 | 00:00:00 | | 2007-08-06 | 40,557,100 | 81.95 | 83.80 | 80.42 | 83.54 | 00:00:00 | | 2007-08-07 | 35,922,700 | 83.15 | 86.48 | 82.52 | 85.70 | 00:00:00 | | 2007-08-08 | 36,568,900 | 85.71 | 87.90 | 85.35 | 87.90 | 00:00:00 | | 2007-08-09 | 35,967,000 | 85.69 | 86.79 | 83.60 | 83.60 | 00:00:00 | | 2007-08-10 | 32,828,700 | 82.51 | 85.15 | 82.10 | 84.51 | 00:00:00 | | 2007-08-13 | 25,349,700 | 85.24 | 85.24 | 82.51 | 82.92 | 00:00:00 | | 2007-08-14 | 30,064,000 | 83.34 | 83.90 | 81.99 | 83.13 | 00:00:00 | | 2007-08-15 | 27,623,700 | 83.27 | 84.40 | 81.36 | 81.69 | 00:00:00 | | 2007-08-16 | 49,379,500 | 80.85 | 81.93 | 78.76 | 80.67 | 00:00:00 | | 2007-08-17 | 36,057,200 | 82.29 | 84.78 | 81.98 | 84.14 | 00:00:00 | | 2007-08-20 | 23,577,200 | 83.85 | 84.98 | 82.80 | 84.53 | 00:00:00 | | 2007-08-21 | 23,977,300 | 84.50 | 84.67 | 82.51 | 83.15 | 00:00:00 | | 2007-08-22 | 22,531,100 | 83.73 | 84.24 | 83.03 | 83.58 | 00:00:00 | | 2007-08-23 | 24,174,100 | 84.05 | 84.56 | 83.05 | 83.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
