|
 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 | | 2001-12-03 | 14,895,900 | 37.40 | 38.20 | 37.04 | 37.66 | 00:00:00 | | 2001-12-04 | 10,647,200 | 38.00 | 38.37 | 37.60 | 38.31 | 00:00:00 | | 2001-12-05 | 16,500,300 | 38.85 | 38.95 | 38.50 | 38.88 | 00:00:00 | | 2001-12-06 | 15,664,100 | 38.75 | 38.75 | 37.30 | 37.33 | 00:00:00 | | 2001-12-07 | 9,949,200 | 37.50 | 38.25 | 37.30 | 38.07 | 00:00:00 | | 2001-12-10 | 9,827,200 | 38.07 | 38.09 | 37.51 | 37.55 | 00:00:00 | | 2001-12-11 | 12,167,800 | 37.67 | 38.05 | 36.75 | 36.81 | 00:00:00 | | 2001-12-12 | 10,129,100 | 37.15 | 37.54 | 36.91 | 37.42 | 00:00:00 | | 2001-12-13 | 15,932,100 | 37.60 | 37.60 | 36.41 | 36.44 | 00:00:00 | | 2001-12-14 | 11,362,400 | 36.64 | 37.20 | 36.52 | 36.86 | 00:00:00 | | 2001-12-17 | 12,363,700 | 36.80 | 37.52 | 36.54 | 37.47 | 00:00:00 | | 2001-12-18 | 10,264,600 | 37.58 | 37.75 | 37.41 | 37.55 | 00:00:00 | | 2001-12-19 | 13,299,900 | 37.55 | 38.50 | 37.41 | 38.35 | 00:00:00 | | 2001-12-20 | 12,066,500 | 38.55 | 38.76 | 38.14 | 38.30 | 00:00:00 | | 2001-12-21 | 25,322,600 | 38.60 | 39.47 | 38.50 | 38.50 | 00:00:00 | | 2001-12-24 | 4,913,700 | 38.85 | 39.45 | 38.82 | 39.00 | 00:00:00 | | 2001-12-26 | 9,961,800 | 39.15 | 40.30 | 39.12 | 39.60 | 00:00:00 | | 2001-12-27 | 7,395,400 | 39.61 | 40.14 | 39.45 | 39.79 | 00:00:00 | | 2001-12-28 | 8,007,800 | 39.95 | 40.10 | 39.66 | 39.78 | 00:00:00 | | 2001-12-31 | 8,730,500 | 39.88 | 40.00 | 39.16 | 39.30 | 00:00:00 | | 2002-01-02 | 11,261,900 | 39.30 | 39.60 | 38.90 | 39.60 | 00:00:00 | | 2002-01-03 | 10,128,200 | 39.85 | 39.98 | 39.41 | 39.66 | 00:00:00 | | 2002-01-04 | 8,052,100 | 39.70 | 40.07 | 39.60 | 40.00 | 00:00:00 | | 2002-01-07 | 9,945,700 | 39.75 | 40.09 | 39.49 | 39.65 | 00:00:00 | | 2002-01-08 | 8,278,000 | 39.90 | 39.99 | 39.50 | 39.70 | 00:00:00 | | 2002-01-09 | 10,036,700 | 39.60 | 39.97 | 39.10 | 39.24 | 00:00:00 | | 2002-01-10 | 7,847,500 | 39.24 | 39.77 | 39.06 | 39.39 | 00:00:00 | | 2002-01-11 | 9,459,000 | 39.39 | 39.60 | 38.45 | 38.50 | 00:00:00 | | 2002-01-14 | 10,142,900 | 38.60 | 39.20 | 38.50 | 38.64 | 00:00:00 | | 2002-01-15 | 9,488,500 | 38.89 | 39.55 | 38.88 | 39.30 | 00:00:00 | | 2002-01-16 | 8,913,000 | 39.00 | 39.01 | 38.46 | 38.50 | 00:00:00 | | 2002-01-17 | 7,479,600 | 38.62 | 39.03 | 38.60 | 38.64 | 00:00:00 | | 2002-01-18 | 10,301,800 | 38.64 | 38.85 | 38.28 | 38.40 | 00:00:00 | | 2002-01-22 | 7,158,800 | 38.85 | 39.50 | 38.01 | 38.02 | 00:00:00 | | 2002-01-23 | 9,892,700 | 38.50 | 39.17 | 38.50 | 38.90 | 00:00:00 | | 2002-01-24 | 10,113,800 | 38.60 | 38.99 | 38.51 | 38.80 | 00:00:00 | | 2002-01-25 | 8,516,200 | 38.98 | 39.64 | 38.70 | 39.16 | 00:00:00 | | 2002-01-28 | 8,097,600 | 39.45 | 39.87 | 38.71 | 38.96 | 00:00:00 | | 2002-01-29 | 11,849,500 | 38.50 | 38.90 | 37.95 | 37.95 | 00:00:00 | | 2002-01-30 | 11,733,400 | 37.95 | 38.73 | 37.80 | 38.69 | 00:00:00 | | 2002-01-31 | 11,115,000 | 38.51 | 39.05 | 38.30 | 39.05 | 00:00:00 | | 2002-02-01 | 9,518,300 | 39.15 | 39.20 | 38.80 | 39.00 | 00:00:00 | | 2002-02-04 | 10,086,100 | 39.10 | 39.20 | 38.26 | 38.35 | 00:00:00 | | 2002-02-05 | 10,948,500 | 38.60 | 38.90 | 37.85 | 38.33 | 00:00:00 | | 2002-02-06 | 10,385,500 | 38.34 | 38.98 | 38.13 | 38.92 | 00:00:00 | | 2002-02-07 | 9,027,100 | 38.69 | 38.99 | 38.21 | 38.30 | 00:00:00 | | 2002-02-08 | 8,731,100 | 38.05 | 38.36 | 37.99 | 38.29 | 00:00:00 | | 2002-02-11 | 8,757,900 | 38.29 | 38.91 | 37.96 | 38.50 | 00:00:00 | | 2002-02-12 | 7,334,000 | 38.68 | 38.74 | 37.60 | 38.40 | 00:00:00 | | 2002-02-13 | 10,065,900 | 38.50 | 38.67 | 38.12 | 38.64 | 00:00:00 | | 2002-02-14 | 10,044,600 | 38.98 | 39.40 | 38.67 | 39.00 | 00:00:00 | | 2002-02-15 | 10,471,300 | 39.18 | 39.40 | 38.90 | 38.90 | 00:00:00 | | 2002-02-19 | 9,863,600 | 38.90 | 39.44 | 38.72 | 38.77 | 00:00:00 | | 2002-02-20 | 7,279,900 | 38.88 | 38.99 | 38.45 | 38.99 | 00:00:00 | | 2002-02-21 | 12,312,000 | 39.45 | 39.74 | 39.06 | 39.15 | 00:00:00 | | 2002-02-22 | 17,838,900 | 39.40 | 40.96 | 39.05 | 40.72 | 00:00:00 | | 2002-02-25 | 11,503,400 | 40.85 | 41.15 | 40.62 | 41.00 | 00:00:00 | | 2002-02-26 | 10,048,000 | 41.00 | 41.11 | 40.60 | 40.72 | 00:00:00 | | 2002-02-27 | 13,939,600 | 40.92 | 41.54 | 40.58 | 40.92 | 00:00:00 | | 2002-02-28 | 12,889,700 | 41.40 | 41.80 | 41.25 | 41.30 | 00:00:00 | | 2002-03-01 | 12,683,700 | 41.75 | 42.00 | 41.65 | 42.00 | 00:00:00 | | 2002-03-04 | 11,899,900 | 42.15 | 42.70 | 42.11 | 42.65 | 00:00:00 | | 2002-03-05 | 10,761,400 | 42.50 | 42.90 | 42.19 | 42.50 | 00:00:00 | | 2002-03-06 | 14,752,500 | 42.55 | 43.48 | 42.38 | 43.21 | 00:00:00 | | 2002-03-07 | 11,770,000 | 43.35 | 43.35 | 42.60 | 42.89 | 00:00:00 | | 2002-03-08 | 10,804,100 | 43.50 | 43.52 | 42.67 | 42.91 | 00:00:00 | | 2002-03-11 | 12,173,400 | 43.25 | 43.78 | 43.18 | 43.49 | 00:00:00 | | 2002-03-12 | 12,907,500 | 43.59 | 44.00 | 43.46 | 44.00 | 00:00:00 | | 2002-03-13 | 14,394,400 | 43.95 | 44.09 | 42.95 | 43.12 | 00:00:00 | | 2002-03-14 | 8,734,500 | 43.44 | 43.45 | 43.01 | 43.24 | 00:00:00 | | 2002-03-15 | 16,069,300 | 43.50 | 43.98 | 43.31 | 43.61 | 00:00:00 | | 2002-03-18 | 8,586,400 | 43.75 | 43.99 | 43.34 | 43.74 | 00:00:00 | | 2002-03-19 | 8,110,200 | 43.98 | 43.98 | 43.52 | 43.80 | 00:00:00 | | 2002-03-20 | 8,208,600 | 43.64 | 43.67 | 43.33 | 43.53 | 00:00:00 | | 2002-03-21 | 7,374,000 | 43.67 | 43.69 | 43.20 | 43.53 | 00:00:00 | | 2002-03-22 | 9,326,600 | 43.50 | 43.66 | 43.12 | 43.47 | 00:00:00 | | 2002-03-25 | 9,524,500 | 43.22 | 43.31 | 42.84 | 42.85 | 00:00:00 | | 2002-03-26 | 11,368,000 | 42.95 | 43.75 | 42.95 | 43.74 | 00:00:00 | | 2002-03-27 | 11,202,200 | 43.58 | 44.15 | 43.58 | 43.95 | 00:00:00 | | 2002-03-28 | 9,657,600 | 44.05 | 44.29 | 43.71 | 43.83 | 00:00:00 | | 2002-04-01 | 8,932,900 | 44.20 | 44.32 | 43.80 | 43.83 | 00:00:00 | | 2002-04-02 | 8,986,700 | 43.90 | 44.57 | 43.87 | 44.38 | 00:00:00 | | 2002-04-03 | 12,815,300 | 44.38 | 44.40 | 43.40 | 43.69 | 00:00:00 | | 2002-04-04 | 13,766,200 | 44.10 | 44.10 | 42.95 | 43.15 | 00:00:00 | | 2002-04-05 | 11,357,400 | 43.10 | 43.97 | 42.25 | 42.63 | 00:00:00 | | 2002-04-08 | 9,313,100 | 43.35 | 43.69 | 43.03 | 43.24 | 00:00:00 | | 2002-04-09 | 9,255,600 | 42.70 | 42.91 | 42.47 | 42.72 | 00:00:00 | | 2002-04-10 | 10,407,300 | 42.50 | 43.18 | 42.50 | 43.18 | 00:00:00 | | 2002-04-11 | 8,666,900 | 43.13 | 43.14 | 42.34 | 42.40 | 00:00:00 | | 2002-04-12 | 13,028,800 | 41.95 | 42.10 | 41.25 | 41.30 | 00:00:00 | | 2002-04-15 | 11,332,300 | 42.10 | 42.30 | 41.60 | 41.60 | 00:00:00 | | 2002-04-16 | 10,538,700 | 41.99 | 42.50 | 41.90 | 42.28 | 00:00:00 | | 2002-04-17 | 9,391,500 | 42.48 | 42.74 | 41.92 | 42.22 | 00:00:00 | | 2002-04-18 | 9,623,300 | 42.52 | 42.75 | 42.05 | 42.46 | 00:00:00 | | 2002-04-19 | 8,592,400 | 42.46 | 42.65 | 42.06 | 42.52 | 00:00:00 | | 2002-04-22 | 8,650,900 | 42.45 | 42.50 | 41.64 | 41.85 | 00:00:00 | | 2002-04-23 | 19,170,900 | 40.50 | 41.56 | 40.42 | 41.35 | 00:00:00 | | 2002-04-24 | 13,102,000 | 41.05 | 41.17 | 40.20 | 40.30 | 00:00:00 | | 2002-04-25 | 11,666,000 | 40.10 | 40.75 | 40.01 | 40.54 | 00:00:00 | | 2002-04-26 | 10,046,600 | 40.60 | 40.71 | 39.80 | 40.00 | 00:00:00 | | 2002-04-29 | 10,034,600 | 40.00 | 40.36 | 39.60 | 39.70 | 00:00:00 | | 2002-04-30 | 12,714,700 | 40.00 | 40.70 | 39.89 | 40.17 | 00:00:00 | | 2002-05-01 | 9,875,800 | 39.90 | 40.69 | 39.69 | 40.69 | 00:00:00 | | 2002-05-02 | 9,258,500 | 40.59 | 40.85 | 40.31 | 40.80 | 00:00:00 | | 2002-05-03 | 11,052,000 | 40.95 | 41.13 | 40.21 | 40.59 | 00:00:00 | | 2002-05-06 | 9,591,800 | 40.12 | 40.17 | 39.12 | 39.25 | 00:00:00 | | 2002-05-07 | 8,866,500 | 39.49 | 39.54 | 39.03 | 39.10 | 00:00:00 | | 2002-05-08 | 12,585,200 | 38.85 | 40.15 | 38.85 | 40.01 | 00:00:00 | | 2002-05-09 | 8,352,500 | 39.75 | 39.85 | 39.25 | 39.36 | 00:00:00 | | 2002-05-10 | 9,037,300 | 39.80 | 39.80 | 38.75 | 38.96 | 00:00:00 | | 2002-05-13 | 8,910,800 | 38.82 | 40.10 | 38.68 | 40.01 | 00:00:00 | | 2002-05-14 | 9,816,600 | 40.47 | 40.78 | 40.07 | 40.58 | 00:00:00 | | 2002-05-15 | 9,883,100 | 40.00 | 40.25 | 39.51 | 39.71 | 00:00:00 | | 2002-05-16 | 7,911,800 | 39.95 | 40.38 | 39.94 | 40.27 | 00:00:00 | | 2002-05-17 | 9,978,700 | 40.28 | 40.37 | 39.74 | 40.20 | 00:00:00 | | 2002-05-20 | 8,056,800 | 39.95 | 40.00 | 39.50 | 39.59 | 00:00:00 | | 2002-05-21 | 9,555,500 | 39.79 | 40.22 | 39.73 | 39.77 | 00:00:00 | | 2002-05-22 | 8,328,600 | 40.02 | 40.59 | 39.84 | 40.43 | 00:00:00 | | 2002-05-23 | 11,039,400 | 40.75 | 41.03 | 40.30 | 40.90 | 00:00:00 | | 2002-05-24 | 7,827,400 | 41.00 | 41.10 | 40.01 | 40.23 | 00:00:00 | | 2002-05-28 | 8,668,600 | 40.00 | 40.10 | 39.55 | 39.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
