|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 25,945,600 | 69.42 | 70.51 | 69.33 | 70.47 | 00:00:00 | | 2009-07-22 | 24,773,800 | 69.88 | 70.72 | 69.52 | 69.99 | 00:00:00 | | 2009-07-23 | 27,122,600 | 69.82 | 71.74 | 69.73 | 71.61 | 00:00:00 | | 2009-07-24 | 18,163,200 | 71.36 | 72.38 | 71.26 | 72.29 | 00:00:00 | | 2009-07-27 | 17,360,300 | 72.41 | 72.79 | 71.75 | 72.75 | 00:00:00 | | 2009-07-28 | 23,008,400 | 71.88 | 72.50 | 71.11 | 71.89 | 00:00:00 | | 2009-07-29 | 24,100,600 | 71.07 | 71.58 | 70.30 | 71.43 | 00:00:00 | | 2009-07-30 | 37,842,300 | 70.30 | 71.52 | 69.91 | 70.72 | 00:00:00 | | 2009-07-31 | 28,070,600 | 70.36 | 70.50 | 69.43 | 70.39 | 00:00:00 | | 2009-08-03 | 24,756,800 | 70.96 | 71.40 | 70.30 | 70.65 | 00:00:00 | | 2009-08-04 | 18,612,000 | 70.25 | 70.64 | 70.00 | 70.60 | 00:00:00 | | 2009-08-05 | 20,348,800 | 70.48 | 70.49 | 69.61 | 70.03 | 00:00:00 | | 2009-08-06 | 17,369,900 | 70.01 | 70.03 | 69.41 | 69.73 | 00:00:00 | | 2009-08-07 | 18,041,800 | 70.01 | 70.39 | 69.35 | 69.47 | 00:00:00 | | 2009-08-10 | 16,233,400 | 69.12 | 69.71 | 69.03 | 69.18 | 00:00:00 | | 2009-08-11 | 16,947,000 | 68.70 | 68.79 | 67.95 | 68.13 | 00:00:00 | | 2009-08-12 | 19,183,400 | 68.23 | 69.55 | 68.15 | 69.11 | 00:00:00 | | 2009-08-13 | 20,235,600 | 69.22 | 69.22 | 68.17 | 68.75 | 00:00:00 | | 2009-08-14 | 19,228,000 | 68.52 | 68.66 | 67.65 | 68.21 | 00:00:00 | | 2009-08-17 | 24,332,000 | 67.37 | 67.37 | 66.51 | 66.55 | 00:00:00 | | 2009-08-18 | 21,519,700 | 66.70 | 66.81 | 66.26 | 66.49 | 00:00:00 | | 2009-08-19 | 28,432,900 | 66.09 | 68.19 | 66.09 | 68.00 | 00:00:00 | | 2009-08-20 | 17,247,200 | 68.09 | 68.78 | 67.87 | 68.59 | 00:00:00 | | 2009-08-21 | 26,166,000 | 69.45 | 70.00 | 69.21 | 69.92 | 00:00:00 | | 2009-08-24 | 25,593,600 | 70.04 | 71.65 | 69.93 | 71.30 | 00:00:00 | | 2009-08-25 | 21,183,500 | 71.70 | 71.89 | 70.55 | 70.68 | 00:00:00 | | 2009-08-26 | 18,773,100 | 70.05 | 71.47 | 69.90 | 71.37 | 00:00:00 | | 2009-08-27 | 21,395,500 | 71.07 | 71.17 | 69.99 | 70.86 | 00:00:00 | | 2009-08-28 | 17,716,500 | 71.20 | 71.20 | 69.95 | 70.12 | 00:00:00 | | 2009-08-31 | 24,337,900 | 69.45 | 69.85 | 68.95 | 69.15 | 00:00:00 | | 2009-09-01 | 24,373,900 | 68.93 | 69.50 | 68.11 | 68.41 | 00:00:00 | | 2009-09-02 | 16,315,800 | 68.35 | 68.90 | 68.12 | 68.18 | 00:00:00 | | 2009-09-03 | 15,156,000 | 68.47 | 68.65 | 67.83 | 68.26 | 00:00:00 | | 2009-09-04 | 15,156,600 | 68.22 | 69.30 | 68.13 | 69.18 | 00:00:00 | | 2009-09-08 | 21,966,000 | 69.85 | 70.97 | 69.70 | 70.65 | 00:00:00 | | 2009-09-09 | 19,652,600 | 70.80 | 71.05 | 70.09 | 70.50 | 00:00:00 | | 2009-09-10 | 19,177,600 | 70.83 | 71.04 | 70.40 | 70.65 | 00:00:00 | | 2009-09-11 | 17,468,500 | 70.89 | 71.08 | 69.75 | 69.98 | 00:00:00 | | 2009-09-14 | 17,483,100 | 69.11 | 70.29 | 69.04 | 70.00 | 00:00:00 | | 2009-09-15 | 19,475,900 | 70.18 | 70.18 | 69.45 | 69.49 | 00:00:00 | | 2009-09-16 | 22,150,400 | 69.86 | 70.38 | 69.18 | 70.34 | 00:00:00 | | 2009-09-17 | 20,986,000 | 69.95 | 70.45 | 69.80 | 69.84 | 00:00:00 | | 2009-09-18 | 43,247,900 | 70.27 | 70.48 | 69.68 | 69.99 | 00:00:00 | | 2009-09-21 | 17,984,000 | 69.15 | 69.68 | 69.00 | 69.57 | 00:00:00 | | 2009-09-22 | 14,561,800 | 70.03 | 70.14 | 69.70 | 69.83 | 00:00:00 | | 2009-09-23 | 20,898,600 | 69.87 | 70.34 | 68.85 | 69.00 | 00:00:00 | | 2009-09-24 | 21,557,000 | 69.00 | 69.36 | 68.35 | 68.93 | 00:00:00 | | 2009-09-25 | 16,454,900 | 68.86 | 69.54 | 68.41 | 68.70 | 00:00:00 | | 2009-09-28 | 13,301,600 | 68.81 | 69.85 | 68.64 | 69.59 | 00:00:00 | | 2009-09-29 | 14,695,100 | 69.36 | 69.71 | 68.95 | 69.07 | 00:00:00 | | 2009-09-30 | 27,117,400 | 68.98 | 69.24 | 68.04 | 68.61 | 00:00:00 | | 2009-10-01 | 24,927,000 | 68.39 | 68.50 | 67.09 | 67.27 | 00:00:00 | | 2009-10-02 | 20,478,900 | 66.97 | 67.14 | 66.50 | 66.58 | 00:00:00 | | 2009-10-05 | 21,853,000 | 66.79 | 67.78 | 66.11 | 67.58 | 00:00:00 | | 2009-10-06 | 21,167,400 | 68.01 | 69.10 | 67.78 | 68.66 | 00:00:00 | | 2009-10-07 | 15,302,500 | 68.48 | 68.93 | 67.96 | 68.67 | 00:00:00 | | 2009-10-08 | 19,228,800 | 68.97 | 69.30 | 68.70 | 69.05 | 00:00:00 | | 2009-10-09 | 13,541,900 | 68.96 | 69.27 | 68.63 | 69.27 | 00:00:00 | | 2009-10-12 | 16,233,800 | 69.51 | 70.50 | 69.44 | 70.13 | 00:00:00 | | 2009-10-13 | 19,333,400 | 70.25 | 70.39 | 69.52 | 70.26 | 00:00:00 | | 2009-10-14 | 25,285,700 | 70.84 | 71.88 | 70.75 | 71.84 | 00:00:00 | | 2009-10-15 | 24,093,600 | 71.51 | 73.00 | 71.51 | 72.94 | 00:00:00 | | 2009-10-16 | 23,556,600 | 72.73 | 73.35 | 72.31 | 73.12 | 00:00:00 | | 2009-10-19 | 20,404,600 | 73.15 | 73.97 | 73.00 | 73.62 | 00:00:00 | | 2009-10-20 | 20,049,600 | 73.38 | 73.54 | 72.36 | 73.02 | 00:00:00 | | 2009-10-21 | 23,099,500 | 72.65 | 74.30 | 72.51 | 73.31 | 00:00:00 | | 2009-10-22 | 26,014,500 | 73.02 | 74.65 | 73.01 | 74.44 | 00:00:00 | | 2009-10-23 | 20,672,100 | 74.33 | 74.33 | 72.97 | 73.57 | 00:00:00 | | 2009-10-26 | 27,127,700 | 73.81 | 74.92 | 73.13 | 73.23 | 00:00:00 | | 2009-10-27 | 30,342,500 | 73.30 | 75.00 | 73.30 | 74.91 | 00:00:00 | | 2009-10-28 | 26,345,700 | 74.52 | 74.96 | 73.84 | 73.84 | 00:00:00 | | 2009-10-29 | 30,048,500 | 72.57 | 74.00 | 72.10 | 73.96 | 00:00:00 | | 2009-10-30 | 32,127,300 | 73.37 | 73.82 | 71.05 | 71.67 | 00:00:00 | | 2009-11-02 | 20,425,900 | 72.05 | 72.85 | 71.16 | 72.15 | 00:00:00 | | 2009-11-03 | 20,529,300 | 71.32 | 72.30 | 71.16 | 71.74 | 00:00:00 | | 2009-11-04 | 22,792,700 | 72.07 | 72.53 | 71.04 | 71.30 | 00:00:00 | | 2009-11-05 | 16,235,600 | 71.95 | 72.75 | 71.58 | 72.50 | 00:00:00 | | 2009-11-06 | 18,185,000 | 71.82 | 72.69 | 71.50 | 72.58 | 00:00:00 | | 2009-11-09 | 16,809,400 | 72.96 | 73.17 | 72.45 | 72.85 | 00:00:00 | | 2009-11-10 | 15,696,600 | 72.46 | 73.23 | 72.45 | 72.61 | 00:00:00 | | 2009-11-11 | 14,397,900 | 73.04 | 73.43 | 72.53 | 72.91 | 00:00:00 | | 2009-11-12 | 16,587,600 | 72.68 | 73.05 | 71.71 | 71.90 | 00:00:00 | | 2009-11-13 | 14,461,600 | 72.05 | 73.16 | 71.73 | 72.47 | 00:00:00 | | 2009-11-16 | 21,326,200 | 73.65 | 74.67 | 73.33 | 74.43 | 00:00:00 | | 2009-11-17 | 22,920,700 | 74.73 | 75.16 | 74.49 | 75.03 | 00:00:00 | | 2009-11-18 | 16,645,700 | 75.25 | 75.40 | 74.71 | 75.27 | 00:00:00 | | 2009-11-19 | 17,253,900 | 74.77 | 74.90 | 74.05 | 74.65 | 00:00:00 | | 2009-11-20 | 19,269,900 | 74.38 | 74.81 | 74.03 | 74.38 | 00:00:00 | | 2009-11-23 | 18,947,100 | 75.44 | 75.96 | 75.32 | 75.70 | 00:00:00 | | 2009-11-24 | 17,120,900 | 75.70 | 75.99 | 74.80 | 75.97 | 00:00:00 | | 2009-11-25 | 13,269,200 | 76.00 | 76.54 | 75.66 | 76.47 | 00:00:00 | | 2009-11-27 | 12,105,300 | 74.65 | 75.38 | 74.35 | 74.87 | 00:00:00 | | 2009-11-30 | 21,436,400 | 74.49 | 75.35 | 74.35 | 75.07 | 00:00:00 | | 2009-12-01 | 17,375,700 | 76.00 | 76.24 | 75.29 | 76.04 | 00:00:00 | | 2009-12-02 | 14,786,900 | 75.97 | 76.30 | 75.35 | 75.79 | 00:00:00 | | 2009-12-03 | 17,852,600 | 75.58 | 75.76 | 74.91 | 74.99 | 00:00:00 | | 2009-12-04 | 23,700,900 | 75.69 | 75.97 | 73.91 | 74.25 | 00:00:00 | | 2009-12-07 | 17,835,600 | 73.95 | 74.72 | 73.59 | 73.77 | 00:00:00 | | 2009-12-08 | 18,492,900 | 73.47 | 73.50 | 72.41 | 72.95 | 00:00:00 | | 2009-12-09 | 17,228,500 | 73.00 | 73.55 | 72.10 | 72.79 | 00:00:00 | | 2009-12-10 | 23,423,700 | 73.32 | 73.56 | 72.21 | 72.40 | 00:00:00 | | 2009-12-11 | 17,128,300 | 72.89 | 73.15 | 72.32 | 72.83 | 00:00:00 | | 2009-12-14 | 91,438,400 | 70.80 | 71.30 | 69.28 | 69.69 | 00:00:00 | | 2009-12-15 | 54,419,600 | 69.97 | 70.11 | 68.82 | 69.17 | 00:00:00 | | 2009-12-16 | 57,701,500 | 69.58 | 69.60 | 68.42 | 68.43 | 00:00:00 | | 2009-12-17 | 46,627,000 | 68.36 | 68.86 | 68.13 | 68.22 | 00:00:00 | | 2009-12-18 | 62,972,500 | 68.56 | 68.80 | 67.64 | 68.21 | 00:00:00 | | 2009-12-21 | 34,470,100 | 68.47 | 68.75 | 68.22 | 68.51 | 00:00:00 | | 2009-12-22 | 27,941,800 | 68.62 | 69.21 | 68.50 | 68.57 | 00:00:00 | | 2009-12-23 | 18,958,900 | 68.75 | 68.78 | 68.20 | 68.26 | 00:00:00 | | 2009-12-24 | 8,149,200 | 68.35 | 68.75 | 68.16 | 68.66 | 00:00:00 | | 2009-12-28 | 19,694,600 | 69.08 | 69.12 | 68.74 | 69.08 | 00:00:00 | | 2009-12-29 | 19,985,700 | 69.28 | 69.40 | 68.80 | 68.84 | 00:00:00 | | 2009-12-30 | 19,860,600 | 68.71 | 68.96 | 68.39 | 68.77 | 00:00:00 | | 2009-12-31 | 18,837,900 | 68.84 | 68.86 | 68.11 | 68.19 | 00:00:00 | | 2010-01-04 | 27,809,100 | 68.72 | 69.26 | 68.19 | 69.15 | 00:00:00 | | 2010-01-05 | 30,174,700 | 69.19 | 69.45 | 68.80 | 69.42 | 00:00:00 | | 2010-01-06 | 35,044,700 | 69.45 | 70.60 | 69.34 | 70.02 | 00:00:00 | | 2010-01-07 | 27,192,100 | 69.90 | 70.06 | 69.42 | 69.80 | 00:00:00 | | 2010-01-08 | 24,891,800 | 69.69 | 69.75 | 69.22 | 69.52 | 00:00:00 | | 2010-01-11 | 30,672,000 | 69.94 | 70.52 | 69.65 | 70.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
