|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 45,324,700 | 79.37 | 79.60 | 77.14 | 79.25 | 00:00:00 | | 2009-01-29 | 38,945,300 | 77.58 | 78.00 | 76.64 | 77.00 | 00:00:00 | | 2009-01-30 | 51,904,600 | 78.25 | 78.89 | 76.00 | 76.48 | 00:00:00 | | 2009-02-02 | 36,113,100 | 76.06 | 77.12 | 75.66 | 76.69 | 00:00:00 | | 2009-02-03 | 39,567,300 | 76.85 | 78.64 | 76.67 | 78.12 | 00:00:00 | | 2009-02-04 | 29,602,000 | 78.55 | 78.89 | 77.05 | 77.66 | 00:00:00 | | 2009-02-05 | 39,597,400 | 77.57 | 79.92 | 76.43 | 79.78 | 00:00:00 | | 2009-02-06 | 36,384,900 | 78.81 | 80.49 | 78.70 | 80.34 | 00:00:00 | | 2009-02-09 | 27,763,200 | 80.39 | 80.50 | 78.70 | 79.48 | 00:00:00 | | 2009-02-10 | 43,836,100 | 79.28 | 79.60 | 75.69 | 76.14 | 00:00:00 | | 2009-02-11 | 47,897,600 | 76.61 | 76.77 | 73.61 | 74.58 | 00:00:00 | | 2009-02-12 | 42,857,500 | 73.57 | 75.25 | 72.70 | 75.22 | 00:00:00 | | 2009-02-13 | 30,384,300 | 74.99 | 75.58 | 74.44 | 74.59 | 00:00:00 | | 2009-02-17 | 41,820,800 | 72.72 | 72.91 | 71.16 | 71.28 | 00:00:00 | | 2009-02-18 | 34,329,200 | 71.51 | 72.58 | 71.27 | 71.94 | 00:00:00 | | 2009-02-19 | 31,232,400 | 71.87 | 72.96 | 71.77 | 72.16 | 00:00:00 | | 2009-02-20 | 42,809,100 | 70.94 | 72.22 | 70.21 | 71.23 | 00:00:00 | | 2009-02-23 | 40,314,800 | 72.25 | 72.80 | 69.06 | 69.30 | 00:00:00 | | 2009-02-24 | 48,886,900 | 69.72 | 72.29 | 69.65 | 72.09 | 00:00:00 | | 2009-02-25 | 55,467,800 | 71.40 | 73.49 | 70.50 | 72.05 | 00:00:00 | | 2009-02-26 | 37,212,400 | 71.77 | 73.48 | 70.87 | 70.95 | 00:00:00 | | 2009-02-27 | 64,947,400 | 69.79 | 70.23 | 67.90 | 67.90 | 00:00:00 | | 2009-03-02 | 54,789,600 | 67.00 | 67.43 | 64.84 | 64.91 | 00:00:00 | | 2009-03-03 | 48,550,700 | 65.84 | 66.12 | 64.08 | 64.36 | 00:00:00 | | 2009-03-04 | 51,515,300 | 65.56 | 66.54 | 64.79 | 65.68 | 00:00:00 | | 2009-03-05 | 50,168,300 | 64.18 | 64.58 | 62.13 | 62.22 | 00:00:00 | | 2009-03-06 | 47,074,500 | 62.98 | 64.59 | 61.86 | 64.03 | 00:00:00 | | 2009-03-09 | 42,726,000 | 62.88 | 65.98 | 62.87 | 64.57 | 00:00:00 | | 2009-03-10 | 51,651,700 | 65.59 | 67.48 | 65.34 | 67.39 | 00:00:00 | | 2009-03-11 | 37,467,100 | 67.38 | 67.96 | 65.35 | 65.77 | 00:00:00 | | 2009-03-12 | 40,430,500 | 66.01 | 67.49 | 65.72 | 67.15 | 00:00:00 | | 2009-03-13 | 35,225,200 | 67.39 | 67.63 | 66.37 | 67.20 | 00:00:00 | | 2009-03-16 | 33,593,400 | 67.04 | 68.23 | 66.57 | 66.97 | 00:00:00 | | 2009-03-17 | 30,824,900 | 66.81 | 69.24 | 66.36 | 69.09 | 00:00:00 | | 2009-03-18 | 41,888,000 | 68.51 | 70.00 | 66.86 | 69.17 | 00:00:00 | | 2009-03-19 | 38,598,400 | 70.40 | 70.43 | 67.94 | 68.33 | 00:00:00 | | 2009-03-20 | 67,260,000 | 68.64 | 69.44 | 65.67 | 66.09 | 00:00:00 | | 2009-03-23 | 51,747,600 | 66.99 | 70.82 | 66.86 | 70.53 | 00:00:00 | | 2009-03-24 | 32,115,200 | 69.60 | 70.69 | 69.15 | 69.38 | 00:00:00 | | 2009-03-25 | 36,739,800 | 69.70 | 71.17 | 68.76 | 70.16 | 00:00:00 | | 2009-03-26 | 37,731,700 | 70.68 | 71.49 | 69.82 | 71.23 | 00:00:00 | | 2009-03-27 | 29,513,200 | 70.05 | 70.60 | 69.29 | 69.98 | 00:00:00 | | 2009-03-30 | 32,211,000 | 68.54 | 68.85 | 67.58 | 68.63 | 00:00:00 | | 2009-03-31 | 41,115,600 | 69.04 | 69.34 | 67.74 | 68.10 | 00:00:00 | | 2009-04-01 | 39,375,500 | 67.04 | 69.48 | 66.50 | 69.23 | 00:00:00 | | 2009-04-02 | 38,162,200 | 70.73 | 71.15 | 69.70 | 70.25 | 00:00:00 | | 2009-04-03 | 26,709,000 | 69.76 | 70.79 | 69.40 | 70.44 | 00:00:00 | | 2009-04-06 | 27,193,000 | 69.66 | 70.43 | 69.01 | 70.05 | 00:00:00 | | 2009-04-07 | 28,035,500 | 69.03 | 69.25 | 68.03 | 68.71 | 00:00:00 | | 2009-04-08 | 26,022,200 | 68.57 | 69.59 | 67.89 | 68.96 | 00:00:00 | | 2009-04-09 | 26,866,100 | 69.95 | 70.41 | 69.25 | 69.84 | 00:00:00 | | 2009-04-13 | 27,909,800 | 68.64 | 69.06 | 67.76 | 68.02 | 00:00:00 | | 2009-04-14 | 32,703,100 | 67.24 | 67.93 | 66.35 | 67.70 | 00:00:00 | | 2009-04-15 | 24,545,600 | 67.59 | 68.50 | 67.23 | 68.14 | 00:00:00 | | 2009-04-16 | 27,915,600 | 68.61 | 68.61 | 66.82 | 67.41 | 00:00:00 | | 2009-04-17 | 32,604,300 | 67.84 | 68.06 | 66.58 | 66.75 | 00:00:00 | | 2009-04-20 | 31,874,800 | 66.02 | 66.42 | 65.18 | 65.29 | 00:00:00 | | 2009-04-21 | 32,234,400 | 65.29 | 66.28 | 64.87 | 66.23 | 00:00:00 | | 2009-04-22 | 31,076,500 | 65.64 | 65.84 | 64.56 | 64.75 | 00:00:00 | | 2009-04-23 | 29,213,500 | 65.31 | 65.76 | 64.50 | 65.71 | 00:00:00 | | 2009-04-24 | 32,347,600 | 66.21 | 67.00 | 65.91 | 66.57 | 00:00:00 | | 2009-04-27 | 26,586,500 | 65.29 | 66.65 | 65.05 | 66.13 | 00:00:00 | | 2009-04-28 | 27,421,000 | 65.36 | 67.73 | 65.36 | 67.08 | 00:00:00 | | 2009-04-29 | 28,960,300 | 67.32 | 68.63 | 67.11 | 68.44 | 00:00:00 | | 2009-04-30 | 35,041,300 | 68.64 | 68.74 | 66.22 | 66.67 | 00:00:00 | | 2009-05-01 | 27,381,100 | 67.13 | 68.06 | 66.08 | 68.01 | 00:00:00 | | 2009-05-04 | 27,306,100 | 68.50 | 68.91 | 67.67 | 68.20 | 00:00:00 | | 2009-05-05 | 19,910,300 | 68.08 | 68.32 | 67.16 | 67.65 | 00:00:00 | | 2009-05-06 | 30,804,600 | 68.04 | 68.60 | 67.44 | 68.58 | 00:00:00 | | 2009-05-07 | 32,541,600 | 69.00 | 69.04 | 67.62 | 68.93 | 00:00:00 | | 2009-05-08 | 35,886,400 | 69.40 | 71.23 | 69.39 | 70.80 | 00:00:00 | | 2009-05-11 | 23,715,900 | 69.48 | 69.64 | 68.84 | 69.27 | 00:00:00 | | 2009-05-12 | 28,337,300 | 69.77 | 71.20 | 69.55 | 70.82 | 00:00:00 | | 2009-05-13 | 26,011,900 | 69.98 | 70.57 | 69.43 | 69.77 | 00:00:00 | | 2009-05-14 | 21,298,100 | 69.52 | 70.08 | 65.60 | 69.76 | 00:00:00 | | 2009-05-15 | 26,702,700 | 69.31 | 69.75 | 68.59 | 69.11 | 00:00:00 | | 2009-05-18 | 25,059,600 | 69.74 | 70.76 | 69.50 | 70.50 | 00:00:00 | | 2009-05-19 | 20,851,500 | 70.31 | 71.13 | 70.07 | 70.52 | 00:00:00 | | 2009-05-20 | 28,550,700 | 71.00 | 71.39 | 69.35 | 69.61 | 00:00:00 | | 2009-05-21 | 24,029,200 | 68.72 | 68.98 | 67.99 | 68.39 | 00:00:00 | | 2009-05-22 | 18,624,200 | 68.62 | 69.68 | 68.39 | 68.83 | 00:00:00 | | 2009-05-26 | 29,405,600 | 68.39 | 69.95 | 67.91 | 69.81 | 00:00:00 | | 2009-05-27 | 23,010,500 | 69.80 | 70.62 | 68.17 | 68.30 | 00:00:00 | | 2009-05-28 | 27,800,500 | 68.54 | 69.80 | 68.13 | 69.23 | 00:00:00 | | 2009-05-29 | 33,192,400 | 69.80 | 70.25 | 68.95 | 69.35 | 00:00:00 | | 2009-06-01 | 31,804,200 | 70.46 | 72.04 | 70.25 | 71.76 | 00:00:00 | | 2009-06-02 | 28,676,700 | 71.44 | 73.21 | 71.44 | 72.92 | 00:00:00 | | 2009-06-03 | 29,755,400 | 72.39 | 72.45 | 71.33 | 72.08 | 00:00:00 | | 2009-06-04 | 25,934,100 | 72.67 | 73.05 | 72.07 | 72.98 | 00:00:00 | | 2009-06-05 | 26,481,100 | 73.25 | 73.50 | 72.03 | 72.97 | 00:00:00 | | 2009-06-08 | 23,300,300 | 72.48 | 73.69 | 72.00 | 73.17 | 00:00:00 | | 2009-06-09 | 21,922,100 | 73.56 | 73.82 | 72.37 | 73.12 | 00:00:00 | | 2009-06-10 | 27,360,200 | 73.97 | 74.12 | 72.84 | 73.84 | 00:00:00 | | 2009-06-11 | 30,857,000 | 74.00 | 74.83 | 73.12 | 74.05 | 00:00:00 | | 2009-06-12 | 21,693,200 | 73.43 | 74.16 | 73.10 | 73.78 | 00:00:00 | | 2009-06-15 | 27,871,600 | 72.64 | 72.96 | 72.25 | 72.81 | 00:00:00 | | 2009-06-16 | 24,218,800 | 73.34 | 73.43 | 71.58 | 71.63 | 00:00:00 | | 2009-06-17 | 29,926,300 | 71.06 | 71.78 | 70.84 | 71.42 | 00:00:00 | | 2009-06-18 | 20,734,300 | 71.23 | 72.09 | 71.16 | 71.44 | 00:00:00 | | 2009-06-19 | 42,763,000 | 71.85 | 72.00 | 70.42 | 71.05 | 00:00:00 | | 2009-06-22 | 28,398,500 | 70.10 | 70.17 | 68.69 | 68.84 | 00:00:00 | | 2009-06-23 | 24,146,400 | 69.28 | 69.64 | 68.51 | 68.95 | 00:00:00 | | 2009-06-24 | 20,861,400 | 69.30 | 69.62 | 68.18 | 68.45 | 00:00:00 | | 2009-06-25 | 30,901,300 | 68.31 | 70.03 | 68.08 | 69.88 | 00:00:00 | | 2009-06-26 | 27,662,000 | 69.67 | 69.79 | 68.86 | 69.05 | 00:00:00 | | 2009-06-29 | 24,357,700 | 69.45 | 70.78 | 69.13 | 70.58 | 00:00:00 | | 2009-06-30 | 27,339,800 | 70.60 | 70.97 | 69.11 | 69.91 | 00:00:00 | | 2009-07-01 | 22,548,700 | 70.67 | 71.51 | 70.41 | 70.56 | 00:00:00 | | 2009-07-02 | 22,946,200 | 69.57 | 69.72 | 68.00 | 68.49 | 00:00:00 | | 2009-07-06 | 29,776,400 | 67.67 | 68.15 | 66.36 | 68.10 | 00:00:00 | | 2009-07-07 | 25,054,300 | 67.61 | 67.81 | 66.37 | 66.56 | 00:00:00 | | 2009-07-08 | 30,050,500 | 66.56 | 67.13 | 65.50 | 66.26 | 00:00:00 | | 2009-07-09 | 22,770,900 | 66.80 | 66.97 | 65.71 | 65.97 | 00:00:00 | | 2009-07-10 | 25,910,000 | 65.10 | 65.40 | 64.75 | 65.12 | 00:00:00 | | 2009-07-13 | 31,656,600 | 65.17 | 65.73 | 64.46 | 65.70 | 00:00:00 | | 2009-07-14 | 22,878,800 | 66.20 | 66.35 | 65.46 | 66.22 | 00:00:00 | | 2009-07-15 | 29,656,700 | 67.20 | 68.51 | 66.89 | 68.44 | 00:00:00 | | 2009-07-16 | 23,543,600 | 68.20 | 68.80 | 67.48 | 68.46 | 00:00:00 | | 2009-07-17 | 25,791,100 | 68.30 | 68.75 | 67.85 | 68.52 | 00:00:00 | | 2009-07-20 | 21,275,900 | 69.11 | 69.38 | 68.13 | 68.94 | 00:00:00 | | 2009-07-21 | 25,945,600 | 69.42 | 70.51 | 69.33 | 70.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
