|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 8,668,600 | 40.00 | 40.10 | 39.55 | 39.84 | 00:00:00 | 2002-05-29 | 9,989,900 | 39.70 | 40.42 | 39.51 | 40.30 | 00:00:00 | 2002-05-30 | 13,837,500 | 39.85 | 40.30 | 39.12 | 39.35 | 00:00:00 | 2002-05-31 | 12,150,200 | 39.60 | 40.44 | 39.58 | 39.93 | 00:00:00 | 2002-06-03 | 10,263,900 | 40.00 | 40.17 | 38.99 | 39.08 | 00:00:00 | 2002-06-04 | 10,105,900 | 39.07 | 39.64 | 38.74 | 39.23 | 00:00:00 | 2002-06-05 | 12,714,700 | 38.98 | 39.70 | 38.71 | 39.56 | 00:00:00 | 2002-06-06 | 10,671,400 | 39.98 | 40.17 | 38.91 | 39.15 | 00:00:00 | 2002-06-07 | 10,863,500 | 39.15 | 39.80 | 39.11 | 39.42 | 00:00:00 | 2002-06-10 | 7,657,000 | 39.42 | 39.55 | 38.96 | 39.13 | 00:00:00 | 2002-06-11 | 10,123,900 | 39.73 | 39.74 | 38.93 | 39.03 | 00:00:00 | 2002-06-12 | 11,070,400 | 39.20 | 39.95 | 39.14 | 39.70 | 00:00:00 | 2002-06-13 | 9,612,100 | 39.35 | 39.90 | 39.22 | 39.36 | 00:00:00 | 2002-06-14 | 10,659,300 | 39.30 | 39.35 | 38.50 | 39.15 | 00:00:00 | 2002-06-17 | 10,600,800 | 39.45 | 40.20 | 39.35 | 40.03 | 00:00:00 | 2002-06-18 | 8,531,000 | 40.00 | 40.17 | 39.69 | 39.93 | 00:00:00 | 2002-06-19 | 8,469,900 | 39.95 | 40.07 | 38.99 | 39.37 | 00:00:00 | 2002-06-20 | 12,189,700 | 39.41 | 40.08 | 39.41 | 39.74 | 00:00:00 | 2002-06-21 | 24,886,600 | 39.00 | 39.98 | 39.00 | 39.25 | 00:00:00 | 2002-06-24 | 13,250,200 | 39.25 | 40.12 | 39.25 | 40.00 | 00:00:00 | 2002-06-25 | 13,526,300 | 40.25 | 40.58 | 39.34 | 39.60 | 00:00:00 | 2002-06-26 | 14,191,000 | 39.60 | 39.80 | 38.90 | 39.45 | 00:00:00 | 2002-06-27 | 11,142,300 | 39.74 | 40.25 | 39.30 | 40.25 | 00:00:00 | 2002-06-28 | 13,780,900 | 40.10 | 41.02 | 40.07 | 40.92 | 00:00:00 | 2002-07-01 | 10,499,000 | 40.77 | 41.10 | 40.48 | 40.65 | 00:00:00 | 2002-07-02 | 11,871,500 | 40.80 | 40.85 | 39.80 | 40.16 | 00:00:00 | 2002-07-03 | 10,466,200 | 40.15 | 40.37 | 39.62 | 39.91 | 00:00:00 | 2002-07-05 | 5,859,600 | 39.95 | 40.52 | 39.79 | 40.52 | 00:00:00 | 2002-07-08 | 9,932,500 | 40.35 | 40.64 | 40.16 | 40.36 | 00:00:00 | 2002-07-09 | 10,620,500 | 40.35 | 40.53 | 39.70 | 39.80 | 00:00:00 | 2002-07-10 | 17,564,900 | 40.25 | 40.27 | 37.70 | 38.23 | 00:00:00 | 2002-07-11 | 20,845,000 | 38.23 | 38.50 | 37.06 | 37.10 | 00:00:00 | 2002-07-12 | 16,154,100 | 37.26 | 37.45 | 36.15 | 36.53 | 00:00:00 | 2002-07-15 | 23,645,400 | 36.10 | 36.30 | 33.87 | 35.75 | 00:00:00 | 2002-07-16 | 19,740,700 | 35.01 | 35.94 | 34.52 | 35.20 | 00:00:00 | 2002-07-17 | 16,858,000 | 35.90 | 36.39 | 35.30 | 35.61 | 00:00:00 | 2002-07-18 | 15,296,800 | 35.76 | 36.39 | 34.50 | 34.75 | 00:00:00 | 2002-07-19 | 27,638,900 | 33.65 | 34.49 | 31.70 | 32.40 | 00:00:00 | 2002-07-22 | 36,083,000 | 32.40 | 32.70 | 29.75 | 30.27 | 00:00:00 | 2002-07-23 | 33,082,700 | 30.70 | 31.25 | 29.99 | 30.92 | 00:00:00 | 2002-07-24 | 39,491,200 | 30.90 | 34.15 | 30.50 | 33.93 | 00:00:00 | 2002-07-25 | 26,839,400 | 33.94 | 34.70 | 33.09 | 33.90 | 00:00:00 | 2002-07-26 | 15,832,500 | 34.00 | 35.20 | 33.75 | 35.09 | 00:00:00 | 2002-07-29 | 16,119,400 | 35.90 | 36.44 | 35.34 | 36.33 | 00:00:00 | 2002-07-30 | 17,310,000 | 36.37 | 36.37 | 35.20 | 35.67 | 00:00:00 | 2002-07-31 | 18,178,800 | 35.52 | 36.88 | 35.25 | 36.76 | 00:00:00 | 2002-08-01 | 21,654,000 | 35.25 | 35.79 | 33.51 | 33.65 | 00:00:00 | 2002-08-02 | 16,048,500 | 33.85 | 34.25 | 32.80 | 33.61 | 00:00:00 | 2002-08-05 | 12,727,000 | 33.65 | 34.24 | 32.32 | 32.50 | 00:00:00 | 2002-08-06 | 13,252,700 | 33.15 | 34.25 | 33.07 | 33.40 | 00:00:00 | 2002-08-07 | 13,860,900 | 33.75 | 34.40 | 33.00 | 34.30 | 00:00:00 | 2002-08-08 | 15,591,700 | 34.31 | 36.01 | 34.10 | 36.00 | 00:00:00 | 2002-08-09 | 12,980,800 | 35.77 | 36.30 | 34.95 | 36.10 | 00:00:00 | 2002-08-12 | 9,439,000 | 35.27 | 35.95 | 35.10 | 35.73 | 00:00:00 | 2002-08-13 | 9,547,400 | 35.10 | 35.90 | 34.80 | 34.84 | 00:00:00 | 2002-08-14 | 11,688,300 | 35.40 | 36.50 | 34.91 | 36.39 | 00:00:00 | 2002-08-15 | 11,510,300 | 36.80 | 37.37 | 36.58 | 37.14 | 00:00:00 | 2002-08-16 | 11,337,900 | 37.09 | 37.23 | 36.51 | 36.85 | 00:00:00 | 2002-08-19 | 9,356,000 | 36.55 | 37.28 | 36.45 | 37.16 | 00:00:00 | 2002-08-20 | 11,069,800 | 36.91 | 37.06 | 35.61 | 36.18 | 00:00:00 | 2002-08-21 | 11,093,700 | 36.28 | 36.62 | 35.80 | 36.44 | 00:00:00 | 2002-08-22 | 9,142,900 | 36.44 | 37.24 | 36.34 | 37.03 | 00:00:00 | 2002-08-23 | 7,933,400 | 36.80 | 36.85 | 35.86 | 36.15 | 00:00:00 | 2002-08-26 | 7,253,700 | 36.20 | 36.92 | 35.95 | 36.67 | 00:00:00 | 2002-08-27 | 12,466,500 | 37.45 | 37.80 | 36.44 | 36.90 | 00:00:00 | 2002-08-28 | 9,397,500 | 36.35 | 36.64 | 35.32 | 35.62 | 00:00:00 | 2002-08-29 | 9,310,000 | 35.02 | 35.40 | 34.65 | 35.39 | 00:00:00 | 2002-08-30 | 9,368,500 | 34.75 | 36.20 | 34.75 | 35.45 | 00:00:00 | 2002-09-03 | 14,548,800 | 34.25 | 34.70 | 33.41 | 33.62 | 00:00:00 | 2002-09-04 | 13,640,900 | 33.69 | 34.04 | 32.51 | 33.82 | 00:00:00 | 2002-09-05 | 11,370,000 | 33.06 | 34.10 | 32.95 | 33.77 | 00:00:00 | 2002-09-06 | 10,377,600 | 34.71 | 34.91 | 33.98 | 34.31 | 00:00:00 | 2002-09-09 | 9,958,300 | 34.25 | 34.50 | 33.65 | 34.00 | 00:00:00 | 2002-09-10 | 8,178,000 | 34.39 | 34.85 | 34.18 | 34.79 | 00:00:00 | 2002-09-11 | 7,353,100 | 35.00 | 35.80 | 34.47 | 34.60 | 00:00:00 | 2002-09-12 | 9,552,000 | 34.43 | 34.43 | 33.50 | 33.59 | 00:00:00 | 2002-09-13 | 9,357,400 | 33.59 | 34.25 | 32.80 | 34.08 | 00:00:00 | 2002-09-16 | 7,673,900 | 33.83 | 34.47 | 33.70 | 34.40 | 00:00:00 | 2002-09-17 | 12,224,900 | 34.40 | 34.40 | 32.97 | 33.07 | 00:00:00 | 2002-09-18 | 10,012,900 | 33.00 | 33.87 | 32.76 | 33.20 | 00:00:00 | 2002-09-19 | 10,140,000 | 32.56 | 33.28 | 32.22 | 32.36 | 00:00:00 | 2002-09-20 | 21,231,700 | 32.59 | 33.08 | 32.50 | 32.87 | 00:00:00 | 2002-09-23 | 10,427,600 | 32.62 | 33.26 | 32.49 | 32.72 | 00:00:00 | 2002-09-24 | 13,701,000 | 32.50 | 32.57 | 31.80 | 31.95 | 00:00:00 | 2002-09-25 | 12,000,200 | 32.88 | 32.94 | 31.70 | 32.61 | 00:00:00 | 2002-09-26 | 13,715,800 | 33.35 | 34.30 | 32.50 | 34.15 | 00:00:00 | 2002-09-27 | 12,682,200 | 33.90 | 34.26 | 32.79 | 32.82 | 00:00:00 | 2002-09-30 | 19,363,000 | 32.82 | 32.82 | 31.18 | 31.90 | 00:00:00 | 2002-10-01 | 16,805,900 | 32.18 | 33.92 | 32.03 | 33.92 | 00:00:00 | 2002-10-02 | 19,597,200 | 33.10 | 34.52 | 32.25 | 32.65 | 00:00:00 | 2002-10-03 | 18,259,400 | 32.85 | 33.79 | 32.65 | 33.18 | 00:00:00 | 2002-10-04 | 15,938,100 | 33.40 | 33.79 | 32.68 | 33.06 | 00:00:00 | 2002-10-07 | 13,892,400 | 33.00 | 34.40 | 33.00 | 33.19 | 00:00:00 | 2002-10-08 | 17,219,700 | 33.70 | 33.70 | 32.42 | 32.70 | 00:00:00 | 2002-10-09 | 17,765,000 | 32.10 | 33.50 | 32.07 | 32.83 | 00:00:00 | 2002-10-10 | 16,141,900 | 33.08 | 33.83 | 32.53 | 33.79 | 00:00:00 | 2002-10-11 | 11,921,300 | 34.01 | 34.74 | 33.68 | 34.54 | 00:00:00 | 2002-10-14 | 8,033,300 | 34.50 | 34.99 | 34.23 | 34.93 | 00:00:00 | 2002-10-15 | 18,042,600 | 35.25 | 36.32 | 35.20 | 36.30 | 00:00:00 | 2002-10-16 | 13,574,500 | 36.30 | 36.44 | 35.48 | 35.53 | 00:00:00 | 2002-10-17 | 10,699,300 | 36.35 | 36.50 | 35.75 | 36.30 | 00:00:00 | 2002-10-18 | 12,215,000 | 36.05 | 36.50 | 35.60 | 36.00 | 00:00:00 | 2002-10-21 | 10,410,300 | 35.75 | 36.30 | 35.50 | 36.00 | 00:00:00 | 2002-10-22 | 13,355,000 | 36.01 | 36.01 | 34.46 | 35.18 | 00:00:00 | 2002-10-23 | 12,338,700 | 34.65 | 35.24 | 33.97 | 35.13 | 00:00:00 | 2002-10-24 | 9,756,800 | 35.50 | 35.56 | 34.32 | 34.67 | 00:00:00 | 2002-10-25 | 11,126,200 | 34.20 | 35.15 | 34.14 | 35.11 | 00:00:00 | 2002-10-28 | 8,998,200 | 34.86 | 35.14 | 34.22 | 34.64 | 00:00:00 | 2002-10-29 | 15,179,700 | 33.50 | 34.11 | 32.57 | 33.23 | 00:00:00 | 2002-10-30 | 14,989,100 | 33.45 | 34.19 | 33.30 | 34.08 | 00:00:00 | 2002-10-31 | 19,459,100 | 34.32 | 35.24 | 33.11 | 33.66 | 00:00:00 | 2002-11-01 | 12,021,700 | 33.80 | 34.84 | 33.72 | 34.66 | 00:00:00 | 2002-11-04 | 12,400,600 | 34.50 | 34.75 | 34.02 | 34.26 | 00:00:00 | 2002-11-05 | 13,838,300 | 34.51 | 35.85 | 34.30 | 35.58 | 00:00:00 | 2002-11-06 | 13,006,800 | 35.35 | 35.48 | 34.20 | 35.11 | 00:00:00 | 2002-11-07 | 10,042,900 | 34.95 | 35.10 | 34.01 | 34.48 | 00:00:00 | 2002-11-08 | 9,743,200 | 34.70 | 34.80 | 34.41 | 34.61 | 00:00:00 | 2002-11-11 | 8,758,800 | 34.65 | 34.84 | 33.60 | 33.87 | 00:00:00 | 2002-11-12 | 10,448,700 | 34.25 | 34.59 | 33.78 | 34.04 | 00:00:00 | 2002-11-13 | 12,262,900 | 34.15 | 34.37 | 33.00 | 33.40 | 00:00:00 | 2002-11-14 | 13,057,100 | 33.95 | 34.85 | 33.83 | 34.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|