|
 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 | | 2003-05-09 | 8,604,500 | 35.33 | 35.56 | 35.17 | 35.47 | 00:00:00 | | 2003-05-12 | 12,257,500 | 35.37 | 35.60 | 35.21 | 35.55 | 00:00:00 | | 2003-05-13 | 11,035,700 | 35.59 | 35.66 | 35.32 | 35.53 | 00:00:00 | | 2003-05-14 | 10,511,500 | 35.57 | 35.63 | 35.12 | 35.21 | 00:00:00 | | 2003-05-15 | 8,949,800 | 35.32 | 35.44 | 35.08 | 35.29 | 00:00:00 | | 2003-05-16 | 11,237,700 | 35.30 | 35.56 | 35.23 | 35.45 | 00:00:00 | | 2003-05-19 | 9,147,100 | 35.17 | 35.30 | 35.02 | 35.04 | 00:00:00 | | 2003-05-20 | 10,327,700 | 35.19 | 35.49 | 35.12 | 35.32 | 00:00:00 | | 2003-05-21 | 14,260,600 | 35.32 | 35.83 | 35.08 | 35.79 | 00:00:00 | | 2003-05-22 | 12,442,200 | 35.64 | 35.97 | 35.59 | 35.95 | 00:00:00 | | 2003-05-23 | 9,475,200 | 35.85 | 36.31 | 35.72 | 35.98 | 00:00:00 | | 2003-05-27 | 15,413,000 | 35.80 | 36.77 | 35.75 | 36.71 | 00:00:00 | | 2003-05-28 | 11,783,600 | 36.51 | 36.69 | 36.20 | 36.45 | 00:00:00 | | 2003-05-29 | 10,919,500 | 36.45 | 36.58 | 35.82 | 35.97 | 00:00:00 | | 2003-05-30 | 12,885,000 | 35.97 | 36.48 | 35.95 | 36.40 | 00:00:00 | | 2003-06-02 | 11,442,600 | 36.53 | 36.75 | 36.36 | 36.58 | 00:00:00 | | 2003-06-03 | 11,542,200 | 36.73 | 36.98 | 36.55 | 36.98 | 00:00:00 | | 2003-06-04 | 12,381,100 | 36.97 | 37.47 | 36.88 | 37.40 | 00:00:00 | | 2003-06-05 | 10,907,400 | 37.30 | 37.30 | 36.78 | 37.16 | 00:00:00 | | 2003-06-06 | 12,194,000 | 37.29 | 37.71 | 37.15 | 37.34 | 00:00:00 | | 2003-06-09 | 8,042,400 | 37.26 | 37.60 | 37.21 | 37.46 | 00:00:00 | | 2003-06-10 | 9,069,100 | 37.60 | 37.64 | 37.23 | 37.54 | 00:00:00 | | 2003-06-11 | 12,358,100 | 37.75 | 38.20 | 37.71 | 38.20 | 00:00:00 | | 2003-06-12 | 10,611,200 | 38.20 | 38.45 | 37.87 | 38.20 | 00:00:00 | | 2003-06-13 | 9,909,500 | 38.19 | 38.25 | 37.45 | 37.93 | 00:00:00 | | 2003-06-16 | 11,095,400 | 37.93 | 38.31 | 37.73 | 38.31 | 00:00:00 | | 2003-06-17 | 13,476,200 | 38.31 | 38.31 | 37.56 | 37.67 | 00:00:00 | | 2003-06-18 | 12,838,200 | 37.67 | 37.72 | 37.05 | 37.34 | 00:00:00 | | 2003-06-19 | 11,749,900 | 37.30 | 37.30 | 36.85 | 36.88 | 00:00:00 | | 2003-06-20 | 20,441,200 | 36.98 | 37.20 | 36.79 | 36.89 | 00:00:00 | | 2003-06-23 | 9,594,900 | 36.83 | 36.99 | 36.65 | 36.94 | 00:00:00 | | 2003-06-24 | 13,179,500 | 36.94 | 37.00 | 36.75 | 36.90 | 00:00:00 | | 2003-06-25 | 11,589,700 | 36.84 | 37.22 | 36.60 | 36.66 | 00:00:00 | | 2003-06-26 | 9,045,000 | 36.45 | 36.80 | 36.31 | 36.70 | 00:00:00 | | 2003-06-27 | 8,980,400 | 36.63 | 36.77 | 36.21 | 36.37 | 00:00:00 | | 2003-06-30 | 13,997,200 | 36.43 | 36.61 | 35.91 | 35.91 | 00:00:00 | | 2003-07-01 | 12,560,800 | 35.95 | 36.30 | 35.55 | 36.18 | 00:00:00 | | 2003-07-02 | 11,313,500 | 36.03 | 36.29 | 35.86 | 36.28 | 00:00:00 | | 2003-07-03 | 6,905,200 | 36.10 | 36.25 | 35.80 | 36.06 | 00:00:00 | | 2003-07-07 | 10,999,500 | 36.10 | 36.40 | 36.00 | 36.05 | 00:00:00 | | 2003-07-08 | 11,209,500 | 35.85 | 36.01 | 35.51 | 35.65 | 00:00:00 | | 2003-07-09 | 14,858,800 | 35.65 | 35.95 | 35.31 | 35.86 | 00:00:00 | | 2003-07-10 | 13,235,700 | 35.86 | 35.86 | 35.49 | 35.50 | 00:00:00 | | 2003-07-11 | 9,433,600 | 35.32 | 35.79 | 35.32 | 35.60 | 00:00:00 | | 2003-07-14 | 12,027,200 | 35.62 | 35.85 | 35.25 | 35.30 | 00:00:00 | | 2003-07-15 | 12,376,900 | 35.40 | 35.40 | 34.94 | 35.19 | 00:00:00 | | 2003-07-16 | 13,334,600 | 35.27 | 35.45 | 34.91 | 34.92 | 00:00:00 | | 2003-07-17 | 12,737,400 | 34.92 | 35.33 | 34.90 | 35.20 | 00:00:00 | | 2003-07-18 | 13,314,700 | 35.50 | 35.89 | 35.17 | 35.88 | 00:00:00 | | 2003-07-21 | 9,359,000 | 35.80 | 35.84 | 35.28 | 35.38 | 00:00:00 | | 2003-07-22 | 9,317,400 | 35.41 | 35.90 | 35.26 | 35.72 | 00:00:00 | | 2003-07-23 | 8,493,600 | 35.72 | 35.77 | 35.30 | 35.67 | 00:00:00 | | 2003-07-24 | 10,877,900 | 35.74 | 35.93 | 35.21 | 35.25 | 00:00:00 | | 2003-07-25 | 10,994,400 | 35.25 | 35.79 | 35.17 | 35.76 | 00:00:00 | | 2003-07-28 | 14,999,300 | 35.70 | 35.98 | 35.58 | 35.75 | 00:00:00 | | 2003-07-29 | 13,576,600 | 35.75 | 35.81 | 35.32 | 35.43 | 00:00:00 | | 2003-07-30 | 11,486,200 | 35.68 | 35.74 | 35.32 | 35.32 | 00:00:00 | | 2003-07-31 | 17,034,800 | 35.87 | 36.18 | 35.46 | 35.58 | 00:00:00 | | 2003-08-01 | 13,680,100 | 35.57 | 35.58 | 35.21 | 35.33 | 00:00:00 | | 2003-08-04 | 12,784,900 | 35.50 | 35.74 | 35.12 | 35.61 | 00:00:00 | | 2003-08-05 | 11,673,200 | 35.70 | 35.84 | 35.31 | 35.35 | 00:00:00 | | 2003-08-06 | 13,184,200 | 35.40 | 35.94 | 35.25 | 35.75 | 00:00:00 | | 2003-08-07 | 14,103,000 | 35.61 | 36.35 | 35.61 | 36.25 | 00:00:00 | | 2003-08-08 | 13,370,600 | 36.35 | 36.61 | 36.35 | 36.52 | 00:00:00 | | 2003-08-11 | 9,115,700 | 36.50 | 36.78 | 35.58 | 36.52 | 00:00:00 | | 2003-08-12 | 8,645,100 | 36.75 | 36.75 | 36.35 | 36.71 | 00:00:00 | | 2003-08-13 | 8,106,200 | 36.80 | 36.84 | 36.39 | 36.50 | 00:00:00 | | 2003-08-14 | 9,590,500 | 36.75 | 36.95 | 36.56 | 36.94 | 00:00:00 | | 2003-08-15 | 6,030,300 | 36.94 | 36.94 | 36.66 | 36.83 | 00:00:00 | | 2003-08-18 | 9,160,000 | 36.86 | 37.02 | 36.83 | 36.92 | 00:00:00 | | 2003-08-19 | 9,648,300 | 36.88 | 37.10 | 36.45 | 36.68 | 00:00:00 | | 2003-08-20 | 6,918,400 | 36.50 | 36.92 | 36.46 | 36.80 | 00:00:00 | | 2003-08-21 | 8,796,900 | 36.98 | 37.14 | 36.70 | 37.05 | 00:00:00 | | 2003-08-22 | 9,335,500 | 37.02 | 37.25 | 36.50 | 36.53 | 00:00:00 | | 2003-08-25 | 7,210,700 | 36.35 | 36.81 | 36.32 | 36.77 | 00:00:00 | | 2003-08-26 | 9,078,900 | 36.77 | 36.91 | 36.36 | 36.83 | 00:00:00 | | 2003-08-27 | 11,703,600 | 37.10 | 37.25 | 37.05 | 37.25 | 00:00:00 | | 2003-08-28 | 12,248,200 | 37.36 | 37.57 | 36.99 | 37.55 | 00:00:00 | | 2003-08-29 | 8,421,400 | 37.55 | 37.74 | 37.30 | 37.70 | 00:00:00 | | 2003-09-02 | 10,965,000 | 37.79 | 37.98 | 37.50 | 37.97 | 00:00:00 | | 2003-09-03 | 11,289,200 | 37.98 | 38.20 | 37.90 | 38.08 | 00:00:00 | | 2003-09-04 | 10,441,200 | 38.00 | 38.25 | 37.97 | 38.16 | 00:00:00 | | 2003-09-05 | 8,708,300 | 38.00 | 38.13 | 37.78 | 37.97 | 00:00:00 | | 2003-09-08 | 8,282,000 | 38.10 | 38.50 | 37.90 | 38.47 | 00:00:00 | | 2003-09-09 | 9,348,700 | 38.25 | 38.40 | 37.80 | 38.11 | 00:00:00 | | 2003-09-10 | 9,128,900 | 38.10 | 38.20 | 37.80 | 38.00 | 00:00:00 | | 2003-09-11 | 9,576,100 | 38.10 | 38.35 | 37.94 | 38.00 | 00:00:00 | | 2003-09-12 | 12,423,000 | 38.00 | 38.07 | 37.57 | 37.73 | 00:00:00 | | 2003-09-15 | 7,991,500 | 37.70 | 37.77 | 37.46 | 37.51 | 00:00:00 | | 2003-09-16 | 9,303,200 | 37.37 | 37.71 | 37.27 | 37.71 | 00:00:00 | | 2003-09-17 | 14,564,500 | 37.55 | 37.55 | 36.81 | 36.84 | 00:00:00 | | 2003-09-18 | 10,824,700 | 36.75 | 37.14 | 36.75 | 37.08 | 00:00:00 | | 2003-09-19 | 16,882,500 | 36.85 | 37.16 | 36.81 | 36.99 | 00:00:00 | | 2003-09-22 | 11,773,800 | 36.65 | 36.80 | 36.35 | 36.72 | 00:00:00 | | 2003-09-23 | 9,565,900 | 36.80 | 37.10 | 36.75 | 37.06 | 00:00:00 | | 2003-09-24 | 11,743,200 | 37.38 | 37.49 | 36.83 | 36.90 | 00:00:00 | | 2003-09-25 | 11,523,700 | 37.10 | 37.44 | 37.00 | 37.15 | 00:00:00 | | 2003-09-26 | 9,112,500 | 37.00 | 37.00 | 36.55 | 36.78 | 00:00:00 | | 2003-09-29 | 8,813,300 | 36.78 | 37.07 | 36.61 | 37.02 | 00:00:00 | | 2003-09-30 | 11,822,200 | 36.77 | 36.97 | 36.41 | 36.60 | 00:00:00 | | 2003-10-01 | 13,500,900 | 36.92 | 37.35 | 36.60 | 37.35 | 00:00:00 | | 2003-10-02 | 8,956,800 | 37.35 | 37.67 | 37.01 | 37.56 | 00:00:00 | | 2003-10-03 | 11,383,200 | 37.90 | 38.23 | 37.75 | 37.75 | 00:00:00 | | 2003-10-06 | 7,229,000 | 37.86 | 38.17 | 37.82 | 38.09 | 00:00:00 | | 2003-10-07 | 9,107,400 | 37.79 | 38.39 | 37.74 | 38.34 | 00:00:00 | | 2003-10-08 | 8,165,400 | 38.27 | 38.36 | 37.81 | 38.04 | 00:00:00 | | 2003-10-09 | 11,186,300 | 38.25 | 38.40 | 37.84 | 37.95 | 00:00:00 | | 2003-10-10 | 8,229,000 | 38.10 | 38.43 | 38.05 | 38.30 | 00:00:00 | | 2003-10-13 | 8,759,700 | 38.37 | 38.73 | 38.36 | 38.48 | 00:00:00 | | 2003-10-14 | 7,902,900 | 38.45 | 38.75 | 38.20 | 38.74 | 00:00:00 | | 2003-10-15 | 9,372,600 | 38.75 | 38.90 | 38.30 | 38.49 | 00:00:00 | | 2003-10-16 | 8,475,900 | 38.49 | 38.93 | 38.49 | 38.91 | 00:00:00 | | 2003-10-17 | 9,626,300 | 38.91 | 38.91 | 38.52 | 38.66 | 00:00:00 | | 2003-10-20 | 8,157,800 | 38.66 | 38.79 | 38.33 | 38.62 | 00:00:00 | | 2003-10-21 | 11,989,100 | 38.63 | 38.69 | 38.27 | 38.35 | 00:00:00 | | 2003-10-22 | 21,405,100 | 37.80 | 37.98 | 37.25 | 37.35 | 00:00:00 | | 2003-10-23 | 11,554,200 | 37.10 | 37.60 | 36.95 | 37.60 | 00:00:00 | | 2003-10-24 | 9,355,400 | 37.12 | 37.85 | 37.12 | 37.85 | 00:00:00 | | 2003-10-27 | 7,462,100 | 37.81 | 38.07 | 37.64 | 37.74 | 00:00:00 | | 2003-10-28 | 12,176,700 | 37.98 | 38.15 | 37.62 | 38.00 | 00:00:00 | | 2003-10-29 | 9,407,400 | 38.00 | 38.13 | 37.01 | 37.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
