|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 21,176,000 | 85.65 | 86.70 | 85.32 | 85.55 | 00:00:00 | | 2008-02-15 | 23,966,100 | 85.19 | 85.60 | 84.39 | 85.37 | 00:00:00 | | 2008-02-19 | 22,600,400 | 86.52 | 87.97 | 86.52 | 87.01 | 00:00:00 | | 2008-02-20 | 24,723,800 | 86.31 | 88.60 | 86.17 | 88.10 | 00:00:00 | | 2008-02-21 | 30,107,300 | 87.71 | 88.00 | 86.18 | 86.92 | 00:00:00 | | 2008-02-22 | 23,487,200 | 87.46 | 87.79 | 86.03 | 87.17 | 00:00:00 | | 2008-02-25 | 23,876,300 | 87.17 | 89.37 | 87.07 | 89.13 | 00:00:00 | | 2008-02-26 | 21,329,600 | 88.75 | 90.00 | 88.40 | 89.89 | 00:00:00 | | 2008-02-27 | 20,323,100 | 89.40 | 90.17 | 89.12 | 89.39 | 00:00:00 | | 2008-02-28 | 24,999,200 | 89.12 | 90.00 | 88.85 | 89.38 | 00:00:00 | | 2008-02-29 | 26,540,200 | 88.77 | 89.29 | 86.25 | 87.01 | 00:00:00 | | 2008-03-03 | 23,192,300 | 86.83 | 88.41 | 86.58 | 87.75 | 00:00:00 | | 2008-03-04 | 30,372,200 | 87.47 | 87.99 | 85.50 | 86.69 | 00:00:00 | | 2008-03-05 | 30,812,700 | 86.80 | 87.62 | 86.05 | 87.19 | 00:00:00 | | 2008-03-06 | 28,977,000 | 86.93 | 87.07 | 84.44 | 84.51 | 00:00:00 | | 2008-03-07 | 30,749,200 | 83.91 | 84.06 | 81.97 | 82.49 | 00:00:00 | | 2008-03-10 | 32,432,800 | 82.75 | 83.50 | 82.00 | 82.46 | 00:00:00 | | 2008-03-11 | 34,835,400 | 83.96 | 86.68 | 83.55 | 86.68 | 00:00:00 | | 2008-03-12 | 26,617,900 | 86.61 | 87.23 | 85.68 | 85.97 | 00:00:00 | | 2008-03-13 | 29,347,400 | 85.33 | 87.50 | 84.90 | 87.05 | 00:00:00 | | 2008-03-14 | 35,741,200 | 87.74 | 87.86 | 84.79 | 85.91 | 00:00:00 | | 2008-03-17 | 39,028,700 | 83.88 | 86.75 | 83.54 | 85.79 | 00:00:00 | | 2008-03-18 | 33,333,800 | 86.61 | 88.47 | 86.12 | 88.47 | 00:00:00 | | 2008-03-19 | 35,073,600 | 87.81 | 88.50 | 84.35 | 84.43 | 00:00:00 | | 2008-03-20 | 44,895,100 | 84.18 | 85.41 | 82.75 | 85.00 | 00:00:00 | | 2008-03-24 | 22,339,200 | 85.17 | 86.95 | 85.04 | 85.95 | 00:00:00 | | 2008-03-25 | 27,080,200 | 86.26 | 86.38 | 84.33 | 85.20 | 00:00:00 | | 2008-03-26 | 23,024,000 | 85.23 | 87.00 | 84.91 | 86.26 | 00:00:00 | | 2008-03-27 | 21,760,300 | 86.82 | 87.50 | 86.07 | 86.20 | 00:00:00 | | 2008-03-28 | 21,672,600 | 86.05 | 87.08 | 85.00 | 85.22 | 00:00:00 | | 2008-03-31 | 36,842,400 | 85.69 | 86.38 | 84.58 | 84.58 | 00:00:00 | | 2008-04-01 | 23,961,500 | 84.80 | 87.04 | 84.26 | 87.02 | 00:00:00 | | 2008-04-02 | 23,236,000 | 86.85 | 89.12 | 86.69 | 88.52 | 00:00:00 | | 2008-04-03 | 20,083,800 | 88.00 | 89.38 | 87.90 | 88.23 | 00:00:00 | | 2008-04-04 | 18,607,900 | 88.48 | 89.50 | 88.31 | 88.74 | 00:00:00 | | 2008-04-07 | 19,585,500 | 89.32 | 89.95 | 88.69 | 88.92 | 00:00:00 | | 2008-04-08 | 15,832,200 | 88.73 | 89.74 | 88.23 | 89.61 | 00:00:00 | | 2008-04-09 | 21,920,900 | 89.72 | 90.15 | 89.11 | 89.70 | 00:00:00 | | 2008-04-10 | 21,774,600 | 89.53 | 89.99 | 88.66 | 89.55 | 00:00:00 | | 2008-04-11 | 17,210,300 | 88.90 | 89.75 | 88.49 | 88.62 | 00:00:00 | | 2008-04-14 | 19,425,200 | 88.74 | 89.98 | 88.53 | 89.70 | 00:00:00 | | 2008-04-15 | 19,495,700 | 90.06 | 90.89 | 89.65 | 90.80 | 00:00:00 | | 2008-04-16 | 26,870,600 | 90.90 | 93.00 | 90.76 | 92.89 | 00:00:00 | | 2008-04-17 | 22,887,400 | 92.48 | 93.79 | 92.20 | 93.38 | 00:00:00 | | 2008-04-18 | 25,910,800 | 93.36 | 94.45 | 92.93 | 94.00 | 00:00:00 | | 2008-04-21 | 17,254,200 | 94.00 | 94.47 | 93.38 | 94.26 | 00:00:00 | | 2008-04-22 | 20,719,000 | 94.10 | 94.93 | 93.81 | 94.39 | 00:00:00 | | 2008-04-23 | 23,544,400 | 94.27 | 94.48 | 93.28 | 94.22 | 00:00:00 | | 2008-04-24 | 23,534,400 | 93.41 | 93.66 | 92.14 | 92.60 | 00:00:00 | | 2008-04-25 | 23,369,600 | 93.21 | 93.40 | 91.71 | 92.46 | 00:00:00 | | 2008-04-28 | 17,319,300 | 92.57 | 93.71 | 92.32 | 92.45 | 00:00:00 | | 2008-04-29 | 29,445,700 | 92.42 | 93.64 | 91.79 | 91.79 | 00:00:00 | | 2008-04-30 | 29,770,300 | 92.25 | 94.51 | 92.17 | 93.07 | 00:00:00 | | 2008-05-01 | 43,675,400 | 90.10 | 90.43 | 88.30 | 89.70 | 00:00:00 | | 2008-05-02 | 27,345,200 | 90.05 | 90.54 | 89.11 | 89.61 | 00:00:00 | | 2008-05-05 | 21,273,900 | 89.70 | 90.55 | 89.26 | 89.51 | 00:00:00 | | 2008-05-06 | 28,060,600 | 89.28 | 90.39 | 89.00 | 90.07 | 00:00:00 | | 2008-05-07 | 27,580,800 | 90.07 | 90.18 | 88.67 | 88.82 | 00:00:00 | | 2008-05-08 | 24,332,000 | 89.00 | 89.95 | 88.52 | 89.93 | 00:00:00 | | 2008-05-09 | 24,054,700 | 89.37 | 89.59 | 87.97 | 88.82 | 00:00:00 | | 2008-05-12 | 23,053,200 | 88.43 | 89.47 | 87.60 | 89.19 | 00:00:00 | | 2008-05-13 | 21,165,000 | 88.87 | 89.95 | 88.53 | 89.68 | 00:00:00 | | 2008-05-14 | 24,178,900 | 89.85 | 90.99 | 89.59 | 89.91 | 00:00:00 | | 2008-05-15 | 28,392,900 | 90.33 | 91.30 | 89.96 | 91.30 | 00:00:00 | | 2008-05-16 | 29,819,700 | 91.85 | 92.95 | 91.61 | 92.67 | 00:00:00 | | 2008-05-19 | 25,203,000 | 92.91 | 94.59 | 92.78 | 94.36 | 00:00:00 | | 2008-05-20 | 26,901,800 | 94.47 | 94.88 | 93.93 | 94.56 | 00:00:00 | | 2008-05-21 | 43,221,500 | 94.63 | 96.12 | 93.46 | 93.67 | 00:00:00 | | 2008-05-22 | 32,042,100 | 93.76 | 94.29 | 92.41 | 92.51 | 00:00:00 | | 2008-05-23 | 25,348,600 | 92.64 | 92.96 | 90.66 | 90.70 | 00:00:00 | | 2008-05-27 | 25,885,900 | 90.04 | 90.14 | 89.03 | 89.80 | 00:00:00 | | 2008-05-28 | 22,323,600 | 89.13 | 90.58 | 88.88 | 90.43 | 00:00:00 | | 2008-05-29 | 24,675,700 | 89.87 | 90.53 | 89.25 | 89.35 | 00:00:00 | | 2008-05-30 | 27,125,400 | 89.58 | 89.86 | 88.42 | 88.76 | 00:00:00 | | 2008-06-02 | 25,959,100 | 88.09 | 88.71 | 87.42 | 87.81 | 00:00:00 | | 2008-06-03 | 31,487,200 | 87.68 | 88.26 | 85.61 | 85.71 | 00:00:00 | | 2008-06-04 | 34,110,600 | 85.30 | 86.73 | 85.00 | 85.75 | 00:00:00 | | 2008-06-05 | 30,266,800 | 86.25 | 89.31 | 86.12 | 89.31 | 00:00:00 | | 2008-06-06 | 34,325,700 | 89.79 | 90.50 | 86.67 | 86.79 | 00:00:00 | | 2008-06-09 | 24,232,600 | 87.61 | 89.13 | 87.16 | 89.07 | 00:00:00 | | 2008-06-10 | 27,280,200 | 88.77 | 88.99 | 86.82 | 87.89 | 00:00:00 | | 2008-06-11 | 24,085,000 | 88.80 | 89.40 | 87.77 | 88.61 | 00:00:00 | | 2008-06-12 | 32,263,700 | 87.98 | 88.43 | 86.82 | 87.06 | 00:00:00 | | 2008-06-13 | 21,050,700 | 86.53 | 88.40 | 86.32 | 88.36 | 00:00:00 | | 2008-06-16 | 18,504,100 | 88.49 | 88.71 | 87.79 | 87.99 | 00:00:00 | | 2008-06-17 | 22,026,600 | 87.87 | 88.99 | 87.48 | 88.62 | 00:00:00 | | 2008-06-18 | 23,499,500 | 88.08 | 88.66 | 87.20 | 87.83 | 00:00:00 | | 2008-06-19 | 26,604,200 | 88.04 | 88.20 | 85.50 | 85.79 | 00:00:00 | | 2008-06-20 | 36,185,700 | 86.30 | 86.43 | 84.77 | 84.91 | 00:00:00 | | 2008-06-23 | 23,600,700 | 85.10 | 87.70 | 85.09 | 87.70 | 00:00:00 | | 2008-06-24 | 21,586,600 | 87.53 | 88.00 | 86.34 | 86.92 | 00:00:00 | | 2008-06-25 | 27,089,300 | 87.25 | 88.50 | 85.95 | 87.60 | 00:00:00 | | 2008-06-26 | 26,339,700 | 87.69 | 88.52 | 86.37 | 86.41 | 00:00:00 | | 2008-06-27 | 28,283,300 | 86.84 | 87.54 | 86.14 | 86.55 | 00:00:00 | | 2008-06-30 | 26,883,800 | 86.81 | 88.20 | 86.81 | 88.13 | 00:00:00 | | 2008-07-01 | 26,024,700 | 87.87 | 88.35 | 86.75 | 88.35 | 00:00:00 | | 2008-07-02 | 34,278,700 | 88.50 | 89.63 | 87.24 | 87.41 | 00:00:00 | | 2008-07-03 | 23,120,900 | 87.97 | 89.53 | 86.90 | 88.27 | 00:00:00 | | 2008-07-07 | 29,642,900 | 87.86 | 88.88 | 86.38 | 86.95 | 00:00:00 | | 2008-07-08 | 35,905,100 | 86.12 | 86.79 | 84.86 | 85.94 | 00:00:00 | | 2008-07-09 | 29,082,300 | 86.15 | 87.20 | 84.12 | 84.31 | 00:00:00 | | 2008-07-10 | 30,952,700 | 84.30 | 86.06 | 83.76 | 86.06 | 00:00:00 | | 2008-07-11 | 29,428,400 | 86.28 | 86.64 | 84.31 | 85.48 | 00:00:00 | | 2008-07-14 | 21,552,600 | 86.00 | 86.47 | 84.48 | 85.42 | 00:00:00 | | 2008-07-15 | 34,283,900 | 85.65 | 85.67 | 81.87 | 82.19 | 00:00:00 | | 2008-07-16 | 40,408,300 | 81.89 | 81.99 | 79.41 | 80.81 | 00:00:00 | | 2008-07-17 | 39,193,400 | 81.30 | 81.79 | 79.10 | 80.33 | 00:00:00 | | 2008-07-18 | 36,138,800 | 80.63 | 81.54 | 79.93 | 81.54 | 00:00:00 | | 2008-07-21 | 24,802,500 | 81.84 | 82.98 | 81.11 | 82.98 | 00:00:00 | | 2008-07-22 | 27,885,400 | 82.56 | 83.23 | 81.57 | 82.86 | 00:00:00 | | 2008-07-23 | 31,020,400 | 82.98 | 83.00 | 80.60 | 80.99 | 00:00:00 | | 2008-07-24 | 36,789,400 | 81.20 | 81.95 | 79.73 | 80.80 | 00:00:00 | | 2008-07-25 | 27,497,700 | 81.01 | 82.41 | 80.76 | 81.70 | 00:00:00 | | 2008-07-28 | 24,017,500 | 81.87 | 82.23 | 80.65 | 80.68 | 00:00:00 | | 2008-07-29 | 25,869,900 | 80.83 | 81.20 | 79.75 | 80.90 | 00:00:00 | | 2008-07-30 | 36,410,700 | 80.90 | 84.76 | 80.53 | 84.38 | 00:00:00 | | 2008-07-31 | 40,872,900 | 81.82 | 82.55 | 80.19 | 80.43 | 00:00:00 | | 2008-08-01 | 28,766,900 | 80.55 | 81.10 | 79.45 | 79.72 | 00:00:00 | | 2008-08-04 | 37,887,200 | 79.63 | 80.13 | 76.14 | 76.60 | 00:00:00 | | 2008-08-05 | 40,087,100 | 76.50 | 78.35 | 76.21 | 78.35 | 00:00:00 | | 2008-08-06 | 30,790,600 | 78.50 | 78.65 | 77.24 | 78.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
