|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 30,790,600 | 78.50 | 78.65 | 77.24 | 78.33 | 00:00:00 | 2008-08-07 | 25,346,700 | 78.68 | 79.11 | 77.31 | 77.44 | 00:00:00 | 2008-08-08 | 29,318,400 | 76.90 | 78.85 | 76.31 | 78.72 | 00:00:00 | 2008-08-11 | 24,566,800 | 78.52 | 78.95 | 77.04 | 78.16 | 00:00:00 | 2008-08-12 | 25,995,900 | 78.57 | 78.65 | 76.51 | 76.88 | 00:00:00 | 2008-08-13 | 30,654,900 | 76.81 | 78.63 | 76.80 | 78.17 | 00:00:00 | 2008-08-14 | 25,848,500 | 77.60 | 78.15 | 76.91 | 77.45 | 00:00:00 | 2008-08-15 | 26,280,600 | 77.09 | 77.28 | 76.19 | 77.07 | 00:00:00 | 2008-08-18 | 22,931,900 | 77.46 | 78.05 | 76.30 | 76.53 | 00:00:00 | 2008-08-19 | 22,132,200 | 76.38 | 78.27 | 76.37 | 77.95 | 00:00:00 | 2008-08-20 | 25,932,800 | 78.54 | 79.66 | 77.38 | 78.81 | 00:00:00 | 2008-08-21 | 24,638,500 | 79.28 | 80.95 | 79.00 | 80.35 | 00:00:00 | 2008-08-22 | 19,662,300 | 80.00 | 80.70 | 79.15 | 80.30 | 00:00:00 | 2008-08-25 | 20,634,900 | 80.27 | 80.56 | 78.64 | 78.71 | 00:00:00 | 2008-08-26 | 18,751,700 | 78.82 | 80.00 | 78.82 | 79.95 | 00:00:00 | 2008-08-27 | 20,376,000 | 80.67 | 81.28 | 80.00 | 80.47 | 00:00:00 | 2008-08-28 | 20,287,500 | 81.06 | 81.19 | 79.89 | 81.18 | 00:00:00 | 2008-08-29 | 22,060,400 | 81.50 | 81.50 | 80.01 | 80.01 | 00:00:00 | 2008-09-02 | 31,688,100 | 78.04 | 78.89 | 77.28 | 77.32 | 00:00:00 | 2008-09-03 | 27,014,700 | 77.01 | 78.60 | 77.01 | 78.02 | 00:00:00 | 2008-09-04 | 32,200,600 | 77.68 | 78.34 | 75.70 | 76.14 | 00:00:00 | 2008-09-05 | 27,869,100 | 76.00 | 76.39 | 74.69 | 75.62 | 00:00:00 | 2008-09-08 | 31,222,900 | 76.76 | 77.55 | 76.00 | 76.77 | 00:00:00 | 2008-09-09 | 38,473,100 | 76.07 | 76.99 | 73.26 | 73.26 | 00:00:00 | 2008-09-10 | 31,389,000 | 73.88 | 75.80 | 73.54 | 75.25 | 00:00:00 | 2008-09-11 | 35,639,900 | 74.56 | 75.75 | 73.62 | 75.56 | 00:00:00 | 2008-09-12 | 28,646,300 | 75.52 | 77.70 | 75.51 | 77.50 | 00:00:00 | 2008-09-15 | 40,186,900 | 74.94 | 77.90 | 73.25 | 73.25 | 00:00:00 | 2008-09-16 | 42,584,700 | 71.99 | 76.75 | 71.51 | 76.43 | 00:00:00 | 2008-09-17 | 43,487,000 | 75.60 | 79.12 | 74.82 | 75.28 | 00:00:00 | 2008-09-18 | 48,231,100 | 76.29 | 77.75 | 74.55 | 77.75 | 00:00:00 | 2008-09-19 | 58,834,600 | 80.49 | 82.00 | 78.22 | 79.61 | 00:00:00 | 2008-09-22 | 31,995,600 | 80.20 | 81.80 | 78.53 | 78.88 | 00:00:00 | 2008-09-23 | 27,868,200 | 78.57 | 80.50 | 77.58 | 77.69 | 00:00:00 | 2008-09-24 | 27,539,300 | 77.95 | 79.50 | 77.02 | 78.03 | 00:00:00 | 2008-09-25 | 36,144,700 | 78.54 | 81.30 | 78.50 | 80.67 | 00:00:00 | 2008-09-26 | 28,933,600 | 79.03 | 81.03 | 78.61 | 80.65 | 00:00:00 | 2008-09-29 | 57,608,200 | 78.92 | 80.00 | 74.06 | 74.06 | 00:00:00 | 2008-09-30 | 42,032,700 | 75.62 | 78.61 | 75.17 | 77.66 | 00:00:00 | 2008-10-01 | 34,337,100 | 77.19 | 79.23 | 74.93 | 78.58 | 00:00:00 | 2008-10-02 | 44,100,200 | 77.77 | 79.41 | 76.44 | 77.50 | 00:00:00 | 2008-10-03 | 44,177,200 | 77.85 | 81.75 | 77.55 | 77.94 | 00:00:00 | 2008-10-06 | 65,937,700 | 75.65 | 77.50 | 73.73 | 77.32 | 00:00:00 | 2008-10-07 | 62,791,100 | 78.00 | 79.88 | 74.96 | 76.07 | 00:00:00 | 2008-10-08 | 74,941,800 | 74.85 | 79.39 | 74.00 | 77.00 | 00:00:00 | 2008-10-09 | 68,771,800 | 77.60 | 78.45 | 67.47 | 68.00 | 00:00:00 | 2008-10-10 | 112,867,200 | 63.86 | 66.06 | 56.51 | 62.36 | 00:00:00 | 2008-10-13 | 64,864,300 | 64.90 | 73.74 | 63.88 | 73.08 | 00:00:00 | 2008-10-14 | 64,126,300 | 75.05 | 75.66 | 68.71 | 72.46 | 00:00:00 | 2008-10-15 | 61,247,200 | 70.76 | 70.76 | 61.33 | 62.35 | 00:00:00 | 2008-10-16 | 78,110,100 | 63.31 | 69.68 | 59.17 | 69.45 | 00:00:00 | 2008-10-17 | 58,398,500 | 67.05 | 72.44 | 65.60 | 68.04 | 00:00:00 | 2008-10-20 | 44,874,600 | 70.37 | 75.00 | 69.74 | 74.99 | 00:00:00 | 2008-10-21 | 43,789,700 | 72.45 | 74.33 | 69.21 | 71.50 | 00:00:00 | 2008-10-22 | 52,089,300 | 68.74 | 69.36 | 63.90 | 64.57 | 00:00:00 | 2008-10-23 | 64,675,800 | 65.88 | 70.39 | 64.39 | 70.39 | 00:00:00 | 2008-10-24 | 54,629,400 | 64.01 | 70.98 | 64.00 | 69.04 | 00:00:00 | 2008-10-27 | 48,774,800 | 67.58 | 70.98 | 65.00 | 66.09 | 00:00:00 | 2008-10-28 | 69,047,100 | 68.87 | 75.45 | 67.06 | 74.86 | 00:00:00 | 2008-10-29 | 62,703,600 | 74.87 | 77.99 | 73.06 | 74.65 | 00:00:00 | 2008-10-30 | 56,158,400 | 75.00 | 75.75 | 71.44 | 75.05 | 00:00:00 | 2008-10-31 | 52,835,800 | 74.37 | 77.36 | 73.25 | 74.12 | 00:00:00 | 2008-11-03 | 35,456,000 | 73.45 | 75.18 | 72.50 | 74.29 | 00:00:00 | 2008-11-04 | 48,208,700 | 75.13 | 77.96 | 75.07 | 77.49 | 00:00:00 | 2008-11-05 | 45,390,700 | 76.25 | 77.34 | 72.84 | 73.69 | 00:00:00 | 2008-11-06 | 52,864,400 | 73.12 | 73.88 | 69.40 | 69.96 | 00:00:00 | 2008-11-07 | 44,691,300 | 70.48 | 75.59 | 70.48 | 73.95 | 00:00:00 | 2008-11-10 | 37,409,700 | 75.10 | 75.84 | 72.80 | 74.02 | 00:00:00 | 2008-11-11 | 42,007,600 | 72.65 | 74.16 | 71.59 | 72.65 | 00:00:00 | 2008-11-12 | 50,521,000 | 71.35 | 72.22 | 68.70 | 68.93 | 00:00:00 | 2008-11-13 | 72,704,700 | 69.54 | 76.50 | 67.54 | 75.41 | 00:00:00 | 2008-11-14 | 53,975,500 | 73.80 | 77.75 | 71.90 | 73.68 | 00:00:00 | 2008-11-17 | 48,660,000 | 73.50 | 76.46 | 73.00 | 73.38 | 00:00:00 | 2008-11-18 | 57,787,000 | 73.50 | 76.99 | 73.03 | 76.33 | 00:00:00 | 2008-11-19 | 57,444,800 | 76.20 | 77.13 | 73.05 | 73.42 | 00:00:00 | 2008-11-20 | 76,797,100 | 71.84 | 75.42 | 68.30 | 68.51 | 00:00:00 | 2008-11-21 | 84,550,600 | 69.78 | 76.20 | 69.15 | 75.81 | 00:00:00 | 2008-11-24 | 74,991,100 | 76.82 | 80.23 | 75.31 | 78.80 | 00:00:00 | 2008-11-25 | 56,603,500 | 78.39 | 79.56 | 76.92 | 78.11 | 00:00:00 | 2008-11-26 | 46,703,000 | 77.38 | 81.03 | 76.58 | 80.89 | 00:00:00 | 2008-11-28 | 19,591,000 | 79.86 | 80.44 | 79.20 | 80.15 | 00:00:00 | 2008-12-01 | 55,589,900 | 77.89 | 77.98 | 74.31 | 74.31 | 00:00:00 | 2008-12-02 | 54,657,000 | 75.59 | 78.00 | 74.93 | 77.61 | 00:00:00 | 2008-12-03 | 57,458,800 | 76.16 | 79.44 | 75.73 | 78.93 | 00:00:00 | 2008-12-04 | 65,355,700 | 77.54 | 79.00 | 75.02 | 76.27 | 00:00:00 | 2008-12-05 | 65,004,800 | 75.67 | 77.98 | 72.68 | 76.60 | 00:00:00 | 2008-12-08 | 51,585,500 | 78.59 | 80.06 | 78.19 | 79.60 | 00:00:00 | 2008-12-09 | 47,045,500 | 79.02 | 79.63 | 77.51 | 78.20 | 00:00:00 | 2008-12-10 | 44,060,200 | 79.22 | 81.71 | 78.87 | 80.07 | 00:00:00 | 2008-12-11 | 50,060,100 | 80.33 | 81.92 | 79.41 | 80.02 | 00:00:00 | 2008-12-12 | 44,313,900 | 78.04 | 81.00 | 77.84 | 80.45 | 00:00:00 | 2008-12-15 | 43,410,800 | 81.32 | 81.50 | 78.86 | 79.95 | 00:00:00 | 2008-12-16 | 58,471,100 | 80.41 | 83.64 | 80.07 | 83.14 | 00:00:00 | 2008-12-17 | 51,197,300 | 82.57 | 83.24 | 81.06 | 81.06 | 00:00:00 | 2008-12-18 | 59,693,900 | 80.56 | 80.98 | 76.20 | 77.00 | 00:00:00 | 2008-12-19 | 68,480,300 | 76.80 | 78.33 | 75.02 | 75.02 | 00:00:00 | 2008-12-22 | 41,021,900 | 75.21 | 75.87 | 73.27 | 74.91 | 00:00:00 | 2008-12-23 | 32,697,800 | 75.50 | 76.36 | 74.52 | 75.10 | 00:00:00 | 2008-12-24 | 11,295,800 | 74.62 | 76.10 | 74.45 | 75.78 | 00:00:00 | 2008-12-26 | 17,024,000 | 76.04 | 77.40 | 76.04 | 77.19 | 00:00:00 | 2008-12-29 | 22,839,900 | 78.28 | 78.55 | 77.09 | 78.02 | 00:00:00 | 2008-12-30 | 25,122,300 | 78.02 | 79.20 | 77.58 | 78.59 | 00:00:00 | 2008-12-31 | 30,026,400 | 78.42 | 80.59 | 78.29 | 79.83 | 00:00:00 | 2009-01-02 | 35,803,700 | 80.06 | 82.11 | 78.90 | 81.64 | 00:00:00 | 2009-01-05 | 43,340,100 | 81.27 | 82.42 | 80.68 | 81.63 | 00:00:00 | 2009-01-06 | 41,906,100 | 82.14 | 82.73 | 79.63 | 80.30 | 00:00:00 | 2009-01-07 | 35,268,800 | 79.25 | 80.19 | 77.56 | 78.25 | 00:00:00 | 2009-01-08 | 30,772,000 | 77.91 | 79.57 | 77.90 | 79.09 | 00:00:00 | 2009-01-09 | 32,862,000 | 78.88 | 79.25 | 77.38 | 77.57 | 00:00:00 | 2009-01-12 | 38,112,100 | 76.54 | 77.52 | 76.01 | 76.54 | 00:00:00 | 2009-01-13 | 47,116,500 | 76.46 | 78.34 | 76.46 | 77.92 | 00:00:00 | 2009-01-14 | 48,040,500 | 77.04 | 77.31 | 74.32 | 75.10 | 00:00:00 | 2009-01-15 | 55,562,200 | 74.70 | 76.70 | 74.01 | 76.66 | 00:00:00 | 2009-01-16 | 45,528,100 | 77.62 | 78.45 | 76.52 | 78.10 | 00:00:00 | 2009-01-20 | 42,838,600 | 77.08 | 78.63 | 76.00 | 76.29 | 00:00:00 | 2009-01-21 | 43,317,700 | 76.25 | 79.38 | 76.00 | 79.26 | 00:00:00 | 2009-01-22 | 40,185,400 | 77.69 | 78.92 | 76.59 | 78.23 | 00:00:00 | 2009-01-23 | 46,005,000 | 76.40 | 78.80 | 75.78 | 78.04 | 00:00:00 | 2009-01-26 | 42,758,400 | 78.68 | 80.17 | 77.87 | 78.60 | 00:00:00 | 2009-01-27 | 38,508,900 | 78.27 | 79.43 | 77.62 | 78.92 | 00:00:00 | 2009-01-28 | 45,324,700 | 79.37 | 79.60 | 77.14 | 79.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|