|
 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 | | 2000-06-23 | 5,769,600 | 83.37 | 83.75 | 82.69 | 83.12 | 00:00:00 | | 2000-06-26 | 6,345,600 | 83.25 | 84.19 | 82.75 | 83.36 | 00:00:00 | | 2000-06-27 | 8,167,200 | 83.44 | 83.62 | 81.94 | 82.06 | 00:00:00 | | 2000-06-28 | 7,355,600 | 82.06 | 82.62 | 81.56 | 82.12 | 00:00:00 | | 2000-06-29 | 9,440,400 | 81.56 | 82.00 | 81.00 | 81.20 | 00:00:00 | | 2000-06-30 | 19,927,200 | 80.69 | 80.94 | 77.69 | 78.50 | 00:00:00 | | 2000-07-03 | 8,593,800 | 78.81 | 79.75 | 78.75 | 79.55 | 00:00:00 | | 2000-07-05 | 13,743,400 | 78.94 | 78.94 | 76.56 | 76.94 | 00:00:00 | | 2000-07-06 | 10,967,200 | 77.75 | 79.37 | 77.56 | 78.19 | 00:00:00 | | 2000-07-07 | 9,288,400 | 78.62 | 79.37 | 78.00 | 78.52 | 00:00:00 | | 2000-07-10 | 6,440,400 | 78.50 | 79.19 | 78.00 | 78.12 | 00:00:00 | | 2000-07-11 | 8,875,400 | 78.12 | 80.75 | 78.12 | 80.56 | 00:00:00 | | 2000-07-12 | 7,559,400 | 80.31 | 80.50 | 78.61 | 78.61 | 00:00:00 | | 2000-07-13 | 7,906,000 | 78.50 | 78.62 | 77.37 | 78.00 | 00:00:00 | | 2000-07-14 | 9,973,200 | 77.44 | 77.87 | 76.44 | 77.56 | 00:00:00 | | 2000-07-17 | 10,947,800 | 79.94 | 79.94 | 77.75 | 78.75 | 00:00:00 | | 2000-07-18 | 12,313,800 | 78.06 | 78.94 | 77.50 | 78.19 | 00:00:00 | | 2000-07-19 | 8,630,600 | 78.62 | 79.31 | 78.12 | 78.69 | 00:00:00 | | 2000-07-20 | 7,799,600 | 78.56 | 79.50 | 78.00 | 78.12 | 00:00:00 | | 2000-07-21 | 8,365,600 | 78.69 | 78.75 | 76.87 | 77.12 | 00:00:00 | | 2000-07-24 | 8,325,000 | 77.00 | 77.31 | 75.87 | 77.25 | 00:00:00 | | 2000-07-25 | 11,017,800 | 77.00 | 77.50 | 75.12 | 75.37 | 00:00:00 | | 2000-07-26 | 17,265,600 | 76.31 | 76.87 | 75.75 | 76.19 | 00:00:00 | | 2000-07-27 | 16,792,200 | 77.00 | 81.00 | 77.00 | 80.50 | 00:00:00 | | 2000-07-28 | 7,991,200 | 80.06 | 80.94 | 79.62 | 80.00 | 00:00:00 | | 2000-07-31 | 11,641,000 | 80.06 | 81.12 | 79.19 | 80.19 | 00:00:00 | | 2000-08-01 | 12,362,800 | 80.94 | 81.56 | 79.75 | 80.00 | 00:00:00 | | 2000-08-02 | 16,513,800 | 81.44 | 83.12 | 81.25 | 82.87 | 00:00:00 | | 2000-08-03 | 9,909,000 | 82.75 | 83.56 | 81.00 | 81.44 | 00:00:00 | | 2000-08-04 | 8,028,400 | 81.25 | 82.12 | 79.94 | 81.70 | 00:00:00 | | 2000-08-07 | 7,350,400 | 80.87 | 81.44 | 80.69 | 80.89 | 00:00:00 | | 2000-08-08 | 6,281,600 | 80.87 | 81.19 | 80.37 | 80.80 | 00:00:00 | | 2000-08-09 | 9,486,800 | 81.62 | 82.25 | 81.06 | 81.06 | 00:00:00 | | 2000-08-10 | 7,045,400 | 81.00 | 82.06 | 81.00 | 81.00 | 00:00:00 | | 2000-08-11 | 6,122,600 | 82.44 | 82.44 | 81.12 | 81.37 | 00:00:00 | | 2000-08-14 | 6,545,400 | 82.19 | 83.00 | 81.56 | 82.56 | 00:00:00 | | 2000-08-15 | 7,169,000 | 83.00 | 83.37 | 81.25 | 81.31 | 00:00:00 | | 2000-08-16 | 7,302,800 | 81.69 | 82.77 | 81.62 | 82.77 | 00:00:00 | | 2000-08-17 | 8,357,800 | 82.75 | 84.00 | 82.75 | 83.81 | 00:00:00 | | 2000-08-18 | 8,307,800 | 83.19 | 83.69 | 82.25 | 82.92 | 00:00:00 | | 2000-08-21 | 5,158,800 | 83.00 | 83.75 | 82.75 | 83.50 | 00:00:00 | | 2000-08-22 | 6,471,200 | 83.81 | 84.00 | 83.00 | 83.12 | 00:00:00 | | 2000-08-23 | 9,296,600 | 83.75 | 84.75 | 83.75 | 84.50 | 00:00:00 | | 2000-08-24 | 11,207,800 | 83.37 | 83.37 | 82.50 | 82.94 | 00:00:00 | | 2000-08-25 | 6,402,800 | 83.00 | 83.69 | 82.44 | 82.94 | 00:00:00 | | 2000-08-28 | 5,892,600 | 82.69 | 83.81 | 82.56 | 82.81 | 00:00:00 | | 2000-08-29 | 6,426,200 | 82.81 | 83.00 | 82.25 | 82.52 | 00:00:00 | | 2000-08-30 | 7,706,200 | 82.31 | 82.37 | 81.19 | 81.36 | 00:00:00 | | 2000-08-31 | 7,736,800 | 81.75 | 82.25 | 81.37 | 81.64 | 00:00:00 | | 2000-09-01 | 8,087,600 | 82.00 | 82.87 | 81.75 | 82.50 | 00:00:00 | | 2000-09-05 | 11,932,800 | 83.12 | 83.50 | 82.56 | 83.37 | 00:00:00 | | 2000-09-06 | 11,900,600 | 83.56 | 84.06 | 83.00 | 83.00 | 00:00:00 | | 2000-09-07 | 7,307,200 | 83.50 | 84.19 | 83.50 | 83.75 | 00:00:00 | | 2000-09-08 | 9,295,400 | 83.06 | 83.50 | 82.25 | 83.50 | 00:00:00 | | 2000-09-11 | 14,309,000 | 83.50 | 85.50 | 83.44 | 84.98 | 00:00:00 | | 2000-09-12 | 15,150,400 | 85.75 | 86.44 | 84.75 | 85.75 | 00:00:00 | | 2000-09-13 | 10,446,200 | 85.81 | 85.81 | 85.25 | 85.81 | 00:00:00 | | 2000-09-14 | 8,713,800 | 85.56 | 85.69 | 84.81 | 85.27 | 00:00:00 | | 2000-09-15 | 24,841,800 | 86.87 | 89.87 | 86.62 | 88.00 | 00:00:00 | | 2000-09-18 | 17,322,800 | 89.12 | 90.75 | 89.00 | 89.64 | 00:00:00 | | 2000-09-19 | 12,281,000 | 89.06 | 89.25 | 87.87 | 88.00 | 00:00:00 | | 2000-09-20 | 17,369,400 | 88.19 | 89.44 | 86.44 | 86.50 | 00:00:00 | | 2000-09-21 | 15,930,400 | 86.25 | 86.87 | 85.56 | 86.31 | 00:00:00 | | 2000-09-22 | 18,030,600 | 86.31 | 86.75 | 84.87 | 86.50 | 00:00:00 | | 2000-09-25 | 16,946,200 | 85.87 | 86.06 | 84.31 | 85.86 | 00:00:00 | | 2000-09-26 | 11,543,400 | 86.00 | 87.81 | 86.00 | 86.62 | 00:00:00 | | 2000-09-27 | 11,934,600 | 86.75 | 89.50 | 86.69 | 89.25 | 00:00:00 | | 2000-09-28 | 17,246,800 | 89.31 | 89.87 | 88.56 | 89.14 | 00:00:00 | | 2000-09-29 | 12,960,600 | 89.62 | 89.94 | 89.00 | 89.11 | 00:00:00 | | 2000-10-02 | 12,707,800 | 89.37 | 91.69 | 89.37 | 91.44 | 00:00:00 | | 2000-10-03 | 10,047,800 | 90.94 | 91.62 | 90.50 | 90.81 | 00:00:00 | | 2000-10-04 | 13,753,400 | 90.19 | 90.31 | 88.75 | 89.25 | 00:00:00 | | 2000-10-05 | 11,164,000 | 88.62 | 89.75 | 87.94 | 89.19 | 00:00:00 | | 2000-10-06 | 10,408,800 | 89.94 | 91.31 | 89.06 | 89.44 | 00:00:00 | | 2000-10-09 | 10,666,000 | 89.44 | 91.56 | 89.25 | 91.12 | 00:00:00 | | 2000-10-10 | 14,812,200 | 91.69 | 93.81 | 91.50 | 93.31 | 00:00:00 | | 2000-10-11 | 20,729,000 | 93.94 | 95.44 | 93.37 | 93.75 | 00:00:00 | | 2000-10-12 | 19,561,600 | 93.00 | 94.87 | 92.94 | 94.12 | 00:00:00 | | 2000-10-13 | 17,017,600 | 93.19 | 93.44 | 89.56 | 90.50 | 00:00:00 | | 2000-10-16 | 13,974,600 | 90.50 | 90.50 | 87.44 | 87.81 | 00:00:00 | | 2000-10-17 | 12,940,400 | 88.87 | 89.75 | 87.31 | 87.81 | 00:00:00 | | 2000-10-18 | 12,511,200 | 89.00 | 89.69 | 86.44 | 86.56 | 00:00:00 | | 2000-10-19 | 12,549,600 | 86.37 | 88.19 | 85.81 | 86.50 | 00:00:00 | | 2000-10-20 | 10,664,400 | 86.31 | 88.44 | 86.31 | 88.44 | 00:00:00 | | 2000-10-23 | 11,167,200 | 88.37 | 89.19 | 87.12 | 89.06 | 00:00:00 | | 2000-10-24 | 12,755,400 | 90.00 | 90.25 | 86.50 | 86.75 | 00:00:00 | | 2000-10-25 | 10,836,200 | 88.50 | 88.50 | 87.00 | 87.19 | 00:00:00 | | 2000-10-26 | 10,388,200 | 88.19 | 88.94 | 87.56 | 87.75 | 00:00:00 | | 2000-10-27 | 7,944,600 | 86.50 | 87.69 | 86.25 | 87.56 | 00:00:00 | | 2000-10-30 | 10,715,600 | 87.56 | 89.81 | 87.56 | 89.44 | 00:00:00 | | 2000-10-31 | 10,075,600 | 89.44 | 89.87 | 87.56 | 89.19 | 00:00:00 | | 2000-11-01 | 14,387,800 | 89.94 | 92.06 | 89.94 | 92.06 | 00:00:00 | | 2000-11-02 | 14,973,400 | 90.94 | 91.00 | 88.12 | 88.19 | 00:00:00 | | 2000-11-03 | 10,279,000 | 88.00 | 88.94 | 87.37 | 87.50 | 00:00:00 | | 2000-11-06 | 9,357,200 | 87.75 | 89.19 | 86.81 | 88.69 | 00:00:00 | | 2000-11-07 | 8,639,600 | 88.94 | 90.37 | 88.62 | 89.00 | 00:00:00 | | 2000-11-08 | 10,081,800 | 89.00 | 91.06 | 89.00 | 90.69 | 00:00:00 | | 2000-11-09 | 10,650,000 | 90.87 | 91.25 | 88.19 | 89.87 | 00:00:00 | | 2000-11-10 | 8,008,200 | 89.87 | 90.69 | 89.56 | 89.56 | 00:00:00 | | 2000-11-13 | 9,171,600 | 89.62 | 91.19 | 88.31 | 89.94 | 00:00:00 | | 2000-11-14 | 8,376,600 | 89.75 | 90.69 | 89.25 | 89.87 | 00:00:00 | | 2000-11-15 | 8,943,200 | 90.75 | 91.37 | 89.87 | 90.37 | 00:00:00 | | 2000-11-16 | 8,977,800 | 90.31 | 91.69 | 89.94 | 90.69 | 00:00:00 | | 2000-11-17 | 9,952,600 | 90.69 | 91.00 | 89.81 | 90.31 | 00:00:00 | | 2000-11-20 | 7,814,400 | 90.56 | 91.94 | 90.56 | 91.37 | 00:00:00 | | 2000-11-21 | 12,772,600 | 91.19 | 94.37 | 91.19 | 93.12 | 00:00:00 | | 2000-11-22 | 11,545,400 | 92.50 | 94.37 | 92.12 | 94.25 | 00:00:00 | | 2000-11-24 | 5,138,400 | 94.06 | 94.69 | 93.94 | 94.44 | 00:00:00 | | 2000-11-27 | 9,071,200 | 93.50 | 94.00 | 92.75 | 93.12 | 00:00:00 | | 2000-11-28 | 10,088,400 | 92.56 | 94.31 | 92.31 | 93.06 | 00:00:00 | | 2000-11-29 | 16,309,400 | 92.19 | 92.19 | 88.69 | 88.94 | 00:00:00 | | 2000-11-30 | 14,648,800 | 89.50 | 90.00 | 86.56 | 88.00 | 00:00:00 | | 2000-12-01 | 12,058,400 | 87.94 | 89.44 | 87.94 | 88.81 | 00:00:00 | | 2000-12-04 | 8,977,800 | 88.81 | 91.00 | 88.75 | 90.69 | 00:00:00 | | 2000-12-05 | 11,628,800 | 90.25 | 91.37 | 87.75 | 88.37 | 00:00:00 | | 2000-12-06 | 17,454,000 | 87.12 | 88.00 | 85.69 | 86.25 | 00:00:00 | | 2000-12-07 | 12,828,200 | 86.50 | 89.25 | 86.50 | 88.00 | 00:00:00 | | 2000-12-08 | 10,089,400 | 88.06 | 89.31 | 86.81 | 88.50 | 00:00:00 | | 2000-12-11 | 14,661,800 | 88.56 | 88.69 | 85.62 | 85.75 | 00:00:00 | | 2000-12-12 | 11,532,200 | 87.19 | 87.37 | 85.94 | 86.56 | 00:00:00 | | 2000-12-13 | 11,980,600 | 86.75 | 88.31 | 86.75 | 87.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
