|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 11,980,600 | 86.75 | 88.31 | 86.75 | 87.69 | 00:00:00 | | 2000-12-14 | 14,228,800 | 86.75 | 87.19 | 85.12 | 85.50 | 00:00:00 | | 2000-12-15 | 26,035,600 | 84.50 | 86.50 | 84.12 | 84.12 | 00:00:00 | | 2000-12-18 | 12,786,600 | 84.25 | 86.87 | 84.06 | 86.37 | 00:00:00 | | 2000-12-19 | 12,689,000 | 86.12 | 88.50 | 86.12 | 87.19 | 00:00:00 | | 2000-12-20 | 11,923,800 | 87.25 | 87.50 | 85.12 | 85.19 | 00:00:00 | | 2000-12-21 | 12,704,000 | 85.00 | 86.75 | 84.75 | 84.75 | 00:00:00 | | 2000-12-22 | 8,545,000 | 84.87 | 86.94 | 84.62 | 86.81 | 00:00:00 | | 2000-12-26 | 5,581,000 | 86.81 | 88.81 | 86.81 | 88.56 | 00:00:00 | | 2000-12-27 | 10,447,800 | 88.81 | 89.31 | 87.19 | 87.75 | 00:00:00 | | 2000-12-28 | 10,862,800 | 87.62 | 87.75 | 86.62 | 86.87 | 00:00:00 | | 2000-12-29 | 9,566,200 | 87.00 | 88.00 | 86.00 | 86.94 | 00:00:00 | | 2001-01-02 | 13,101,800 | 86.69 | 89.37 | 86.50 | 89.12 | 00:00:00 | | 2001-01-03 | 20,828,200 | 89.12 | 89.75 | 85.25 | 85.25 | 00:00:00 | | 2001-01-04 | 24,570,600 | 85.62 | 85.75 | 81.94 | 82.87 | 00:00:00 | | 2001-01-05 | 18,787,800 | 82.87 | 85.06 | 82.81 | 83.25 | 00:00:00 | | 2001-01-08 | 11,069,400 | 83.50 | 84.19 | 82.75 | 82.87 | 00:00:00 | | 2001-01-09 | 11,525,600 | 82.62 | 82.62 | 81.44 | 82.00 | 00:00:00 | | 2001-01-10 | 20,621,000 | 82.25 | 82.44 | 80.44 | 81.00 | 00:00:00 | | 2001-01-11 | 10,994,400 | 81.62 | 82.87 | 81.37 | 81.75 | 00:00:00 | | 2001-01-12 | 11,902,800 | 81.75 | 83.00 | 80.94 | 82.81 | 00:00:00 | | 2001-01-16 | 15,610,400 | 81.87 | 82.44 | 80.56 | 81.81 | 00:00:00 | | 2001-01-17 | 14,725,400 | 81.06 | 81.44 | 79.62 | 80.25 | 00:00:00 | | 2001-01-18 | 17,207,800 | 80.56 | 80.62 | 79.00 | 79.12 | 00:00:00 | | 2001-01-19 | 20,299,000 | 78.87 | 79.87 | 78.69 | 79.44 | 00:00:00 | | 2001-01-22 | 13,862,600 | 79.75 | 80.62 | 79.25 | 80.25 | 00:00:00 | | 2001-01-23 | 11,138,200 | 80.50 | 81.94 | 80.12 | 81.81 | 00:00:00 | | 2001-01-24 | 12,871,000 | 82.25 | 82.50 | 81.00 | 81.62 | 00:00:00 | | 2001-01-25 | 13,603,400 | 82.31 | 82.81 | 82.00 | 82.50 | 00:00:00 | | 2001-01-26 | 11,860,000 | 82.50 | 82.56 | 80.69 | 81.00 | 00:00:00 | | 2001-01-29 | 10,545,800 | 80.05 | 81.20 | 79.69 | 80.20 | 00:00:00 | | 2001-01-30 | 9,700,400 | 81.50 | 82.45 | 80.20 | 81.98 | 00:00:00 | | 2001-01-31 | 17,017,600 | 82.75 | 84.38 | 82.75 | 84.15 | 00:00:00 | | 2001-02-01 | 9,116,600 | 84.15 | 84.15 | 82.80 | 83.49 | 00:00:00 | | 2001-02-02 | 10,397,600 | 83.80 | 84.50 | 82.90 | 82.99 | 00:00:00 | | 2001-02-05 | 10,757,400 | 83.25 | 85.10 | 83.25 | 84.80 | 00:00:00 | | 2001-02-06 | 10,953,000 | 84.95 | 84.96 | 83.60 | 84.34 | 00:00:00 | | 2001-02-07 | 11,624,800 | 84.50 | 85.15 | 83.81 | 84.36 | 00:00:00 | | 2001-02-08 | 9,898,800 | 84.75 | 85.40 | 84.00 | 84.50 | 00:00:00 | | 2001-02-09 | 10,768,000 | 84.75 | 86.65 | 84.75 | 85.86 | 00:00:00 | | 2001-02-12 | 8,320,200 | 85.86 | 86.25 | 85.37 | 85.76 | 00:00:00 | | 2001-02-13 | 9,300,800 | 84.95 | 85.35 | 84.40 | 84.79 | 00:00:00 | | 2001-02-14 | 13,480,200 | 83.95 | 84.95 | 83.50 | 83.93 | 00:00:00 | | 2001-02-15 | 13,022,400 | 83.20 | 83.40 | 81.55 | 82.50 | 00:00:00 | | 2001-02-16 | 13,480,000 | 83.20 | 84.74 | 83.00 | 84.02 | 00:00:00 | | 2001-02-20 | 7,721,600 | 83.60 | 84.39 | 82.65 | 83.80 | 00:00:00 | | 2001-02-21 | 8,660,400 | 84.80 | 85.20 | 83.50 | 83.52 | 00:00:00 | | 2001-02-22 | 9,965,000 | 84.00 | 84.50 | 83.50 | 84.21 | 00:00:00 | | 2001-02-23 | 10,157,800 | 84.00 | 84.21 | 82.76 | 83.50 | 00:00:00 | | 2001-02-26 | 9,690,400 | 82.85 | 84.00 | 82.65 | 83.80 | 00:00:00 | | 2001-02-27 | 13,944,600 | 83.90 | 84.10 | 81.90 | 82.30 | 00:00:00 | | 2001-02-28 | 11,591,200 | 82.50 | 82.96 | 80.90 | 81.05 | 00:00:00 | | 2001-03-01 | 12,507,400 | 80.80 | 82.50 | 80.77 | 81.40 | 00:00:00 | | 2001-03-02 | 10,093,800 | 82.70 | 83.87 | 82.18 | 83.21 | 00:00:00 | | 2001-03-05 | 10,030,200 | 82.95 | 84.40 | 82.87 | 83.85 | 00:00:00 | | 2001-03-06 | 9,572,400 | 84.10 | 84.30 | 83.20 | 83.60 | 00:00:00 | | 2001-03-07 | 10,331,400 | 84.10 | 84.35 | 83.41 | 84.21 | 00:00:00 | | 2001-03-08 | 11,167,600 | 84.21 | 85.85 | 84.01 | 85.85 | 00:00:00 | | 2001-03-09 | 10,905,800 | 85.60 | 86.49 | 85.26 | 85.99 | 00:00:00 | | 2001-03-12 | 11,102,000 | 85.99 | 85.99 | 83.75 | 83.76 | 00:00:00 | | 2001-03-13 | 11,603,600 | 83.20 | 83.53 | 82.48 | 83.30 | 00:00:00 | | 2001-03-14 | 11,598,800 | 82.30 | 83.00 | 81.95 | 82.64 | 00:00:00 | | 2001-03-15 | 13,140,200 | 83.75 | 83.75 | 81.45 | 82.95 | 00:00:00 | | 2001-03-16 | 21,222,200 | 81.85 | 82.90 | 81.68 | 81.70 | 00:00:00 | | 2001-03-19 | 11,753,000 | 81.40 | 82.84 | 81.25 | 81.26 | 00:00:00 | | 2001-03-20 | 11,128,800 | 81.30 | 82.67 | 80.61 | 80.66 | 00:00:00 | | 2001-03-21 | 11,964,800 | 80.43 | 81.24 | 79.58 | 79.81 | 00:00:00 | | 2001-03-22 | 18,738,000 | 79.75 | 80.05 | 75.20 | 77.70 | 00:00:00 | | 2001-03-23 | 17,656,800 | 76.75 | 77.95 | 76.51 | 76.90 | 00:00:00 | | 2001-03-26 | 14,797,200 | 77.99 | 78.74 | 77.79 | 78.25 | 00:00:00 | | 2001-03-27 | 14,715,800 | 79.30 | 81.10 | 79.07 | 80.64 | 00:00:00 | | 2001-03-28 | 11,226,800 | 79.70 | 80.00 | 77.80 | 78.65 | 00:00:00 | | 2001-03-29 | 9,389,000 | 77.90 | 78.70 | 77.40 | 78.29 | 00:00:00 | | 2001-03-30 | 13,186,600 | 79.05 | 81.00 | 79.00 | 81.00 | 00:00:00 | | 2001-04-02 | 13,300,400 | 81.00 | 81.30 | 79.06 | 79.60 | 00:00:00 | | 2001-04-03 | 14,200,800 | 79.30 | 79.45 | 77.00 | 77.90 | 00:00:00 | | 2001-04-04 | 11,742,600 | 77.90 | 79.72 | 77.83 | 78.70 | 00:00:00 | | 2001-04-05 | 11,078,400 | 79.90 | 80.99 | 79.30 | 80.93 | 00:00:00 | | 2001-04-06 | 12,139,000 | 81.00 | 82.10 | 79.10 | 82.10 | 00:00:00 | | 2001-04-09 | 11,913,800 | 82.10 | 83.04 | 81.92 | 82.51 | 00:00:00 | | 2001-04-10 | 12,221,600 | 83.50 | 84.49 | 83.00 | 84.00 | 00:00:00 | | 2001-04-11 | 14,246,800 | 83.05 | 83.20 | 81.60 | 81.94 | 00:00:00 | | 2001-04-12 | 10,998,400 | 81.95 | 82.86 | 81.51 | 82.00 | 00:00:00 | | 2001-04-16 | 11,912,600 | 82.12 | 84.58 | 82.12 | 84.55 | 00:00:00 | | 2001-04-17 | 14,030,600 | 83.50 | 84.79 | 83.50 | 84.71 | 00:00:00 | | 2001-04-18 | 16,537,800 | 84.70 | 85.41 | 83.71 | 85.13 | 00:00:00 | | 2001-04-19 | 13,994,000 | 84.55 | 85.20 | 83.69 | 84.45 | 00:00:00 | | 2001-04-20 | 12,165,800 | 84.30 | 85.39 | 84.30 | 85.17 | 00:00:00 | | 2001-04-23 | 16,205,800 | 85.95 | 88.03 | 85.90 | 88.00 | 00:00:00 | | 2001-04-24 | 14,400,800 | 88.00 | 89.00 | 87.20 | 87.49 | 00:00:00 | | 2001-04-25 | 15,461,200 | 88.00 | 89.83 | 87.70 | 89.09 | 00:00:00 | | 2001-04-26 | 13,923,000 | 89.30 | 89.55 | 88.55 | 88.85 | 00:00:00 | | 2001-04-27 | 9,939,800 | 89.10 | 89.26 | 88.20 | 89.06 | 00:00:00 | | 2001-04-30 | 15,066,600 | 88.90 | 89.88 | 88.55 | 88.60 | 00:00:00 | | 2001-05-01 | 9,711,600 | 88.80 | 89.04 | 88.15 | 88.80 | 00:00:00 | | 2001-05-02 | 16,951,600 | 87.65 | 87.66 | 86.26 | 86.50 | 00:00:00 | | 2001-05-03 | 13,183,800 | 86.50 | 86.80 | 85.45 | 86.10 | 00:00:00 | | 2001-05-04 | 9,690,000 | 86.11 | 87.79 | 86.11 | 87.55 | 00:00:00 | | 2001-05-07 | 10,081,400 | 87.55 | 88.82 | 87.25 | 88.19 | 00:00:00 | | 2001-05-08 | 11,055,000 | 88.10 | 89.15 | 87.60 | 88.74 | 00:00:00 | | 2001-05-09 | 10,886,200 | 89.10 | 89.75 | 88.89 | 89.72 | 00:00:00 | | 2001-05-10 | 10,117,200 | 89.30 | 89.38 | 88.03 | 88.10 | 00:00:00 | | 2001-05-11 | 8,956,400 | 88.10 | 88.10 | 86.65 | 87.64 | 00:00:00 | | 2001-05-14 | 9,779,400 | 88.20 | 89.44 | 88.10 | 89.06 | 00:00:00 | | 2001-05-15 | 9,016,800 | 89.06 | 89.54 | 88.65 | 89.45 | 00:00:00 | | 2001-05-16 | 16,337,000 | 89.45 | 90.00 | 89.04 | 89.50 | 00:00:00 | | 2001-05-17 | 11,597,600 | 89.15 | 89.16 | 88.27 | 88.73 | 00:00:00 | | 2001-05-18 | 14,289,200 | 88.95 | 90.25 | 88.80 | 90.20 | 00:00:00 | | 2001-05-21 | 12,277,800 | 90.45 | 90.65 | 88.72 | 88.75 | 00:00:00 | | 2001-05-22 | 11,800,600 | 88.80 | 89.02 | 88.48 | 88.81 | 00:00:00 | | 2001-05-23 | 12,371,000 | 88.81 | 88.81 | 86.98 | 87.27 | 00:00:00 | | 2001-05-24 | 8,676,800 | 87.85 | 88.16 | 87.30 | 87.93 | 00:00:00 | | 2001-05-25 | 9,276,600 | 87.73 | 88.68 | 87.71 | 88.10 | 00:00:00 | | 2001-05-29 | 12,247,200 | 88.90 | 89.22 | 87.80 | 87.80 | 00:00:00 | | 2001-05-30 | 16,315,800 | 88.40 | 90.00 | 87.99 | 88.87 | 00:00:00 | | 2001-05-31 | 11,855,800 | 88.30 | 89.34 | 88.30 | 88.75 | 00:00:00 | | 2001-06-01 | 7,832,400 | 89.00 | 89.10 | 88.17 | 88.95 | 00:00:00 | | 2001-06-04 | 9,830,600 | 89.80 | 90.85 | 89.71 | 90.83 | 00:00:00 | | 2001-06-05 | 12,484,800 | 90.83 | 91.67 | 89.83 | 91.55 | 00:00:00 | | 2001-06-06 | 15,883,600 | 90.55 | 90.75 | 89.22 | 89.40 | 00:00:00 | | 2001-06-07 | 12,797,600 | 89.65 | 89.98 | 88.95 | 89.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
