|
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 | 2000-01-03 | 13,468,400 | 79.50 | 80.75 | 77.87 | 78.31 | 00:00:00 | 2000-01-04 | 14,516,800 | 77.37 | 78.19 | 76.50 | 76.81 | 00:00:00 | 2000-01-05 | 17,487,800 | 78.00 | 81.75 | 77.81 | 81.00 | 00:00:00 | 2000-01-06 | 19,462,600 | 80.62 | 85.81 | 80.19 | 85.19 | 00:00:00 | 2000-01-07 | 16,606,000 | 85.94 | 86.25 | 84.00 | 84.94 | 00:00:00 | 2000-01-10 | 8,548,400 | 84.19 | 84.62 | 83.56 | 83.75 | 00:00:00 | 2000-01-11 | 8,724,000 | 83.75 | 85.25 | 83.62 | 84.00 | 00:00:00 | 2000-01-12 | 10,322,200 | 83.25 | 84.37 | 82.81 | 83.50 | 00:00:00 | 2000-01-13 | 12,065,000 | 83.50 | 86.00 | 83.12 | 85.44 | 00:00:00 | 2000-01-14 | 11,273,800 | 85.50 | 85.50 | 83.00 | 83.75 | 00:00:00 | 2000-01-18 | 11,934,600 | 82.75 | 85.50 | 82.37 | 84.75 | 00:00:00 | 2000-01-19 | 13,093,800 | 84.25 | 85.87 | 83.69 | 85.56 | 00:00:00 | 2000-01-20 | 9,621,000 | 85.19 | 85.25 | 82.69 | 83.69 | 00:00:00 | 2000-01-21 | 14,345,600 | 84.00 | 85.19 | 83.31 | 85.00 | 00:00:00 | 2000-01-24 | 12,470,400 | 85.44 | 86.31 | 83.00 | 84.25 | 00:00:00 | 2000-01-25 | 11,922,600 | 84.00 | 86.12 | 83.81 | 84.06 | 00:00:00 | 2000-01-26 | 9,308,200 | 84.06 | 84.56 | 82.69 | 83.50 | 00:00:00 | 2000-01-27 | 10,553,200 | 83.31 | 83.31 | 79.75 | 81.00 | 00:00:00 | 2000-01-28 | 10,361,600 | 80.00 | 81.00 | 78.87 | 78.87 | 00:00:00 | 2000-01-31 | 14,619,000 | 78.62 | 83.56 | 77.87 | 82.87 | 00:00:00 | 2000-02-01 | 10,668,400 | 83.31 | 83.44 | 81.37 | 83.19 | 00:00:00 | 2000-02-02 | 11,564,400 | 83.25 | 84.87 | 83.25 | 83.81 | 00:00:00 | 2000-02-03 | 11,616,800 | 83.44 | 84.00 | 80.06 | 82.37 | 00:00:00 | 2000-02-04 | 11,445,400 | 83.50 | 83.50 | 80.06 | 80.87 | 00:00:00 | 2000-02-07 | 7,101,800 | 79.50 | 81.25 | 79.50 | 80.75 | 00:00:00 | 2000-02-08 | 9,378,800 | 81.00 | 81.87 | 78.69 | 78.94 | 00:00:00 | 2000-02-09 | 12,412,800 | 76.75 | 77.31 | 76.00 | 76.25 | 00:00:00 | 2000-02-10 | 13,484,400 | 76.25 | 77.69 | 75.31 | 75.87 | 00:00:00 | 2000-02-11 | 12,469,000 | 76.00 | 76.69 | 72.69 | 73.87 | 00:00:00 | 2000-02-14 | 9,761,200 | 74.50 | 76.94 | 74.44 | 76.44 | 00:00:00 | 2000-02-15 | 10,785,600 | 77.75 | 80.56 | 77.44 | 79.31 | 00:00:00 | 2000-02-16 | 10,266,600 | 79.00 | 80.37 | 78.37 | 80.00 | 00:00:00 | 2000-02-17 | 11,688,800 | 79.00 | 79.00 | 77.31 | 77.87 | 00:00:00 | 2000-02-18 | 13,801,000 | 77.31 | 77.37 | 75.00 | 75.00 | 00:00:00 | 2000-02-22 | 10,863,200 | 76.25 | 76.94 | 74.50 | 75.44 | 00:00:00 | 2000-02-23 | 8,882,600 | 74.12 | 75.81 | 73.12 | 74.62 | 00:00:00 | 2000-02-24 | 10,790,000 | 72.69 | 73.44 | 71.50 | 72.81 | 00:00:00 | 2000-02-25 | 11,801,000 | 72.56 | 74.37 | 70.00 | 71.06 | 00:00:00 | 2000-02-28 | 11,883,800 | 71.00 | 75.31 | 69.87 | 73.50 | 00:00:00 | 2000-02-29 | 10,474,400 | 73.50 | 75.62 | 72.94 | 75.31 | 00:00:00 | 2000-03-01 | 9,887,200 | 75.37 | 76.25 | 73.19 | 76.06 | 00:00:00 | 2000-03-02 | 9,803,400 | 76.00 | 77.69 | 75.56 | 77.00 | 00:00:00 | 2000-03-03 | 10,212,200 | 76.50 | 76.50 | 74.25 | 75.69 | 00:00:00 | 2000-03-06 | 10,507,200 | 74.00 | 75.00 | 72.00 | 72.94 | 00:00:00 | 2000-03-07 | 22,818,200 | 72.12 | 81.00 | 72.00 | 80.00 | 00:00:00 | 2000-03-08 | 19,982,200 | 77.50 | 82.00 | 77.50 | 79.62 | 00:00:00 | 2000-03-09 | 10,909,600 | 78.00 | 80.56 | 77.44 | 80.44 | 00:00:00 | 2000-03-10 | 9,435,600 | 80.00 | 80.19 | 76.31 | 77.03 | 00:00:00 | 2000-03-13 | 9,471,600 | 76.50 | 77.94 | 74.37 | 75.87 | 00:00:00 | 2000-03-14 | 9,051,800 | 75.12 | 78.00 | 74.62 | 77.25 | 00:00:00 | 2000-03-15 | 11,891,000 | 77.19 | 78.00 | 74.69 | 77.75 | 00:00:00 | 2000-03-16 | 11,601,200 | 78.00 | 79.94 | 75.87 | 79.75 | 00:00:00 | 2000-03-17 | 14,934,400 | 79.31 | 79.69 | 77.00 | 77.12 | 00:00:00 | 2000-03-20 | 10,688,800 | 76.19 | 77.31 | 74.31 | 74.87 | 00:00:00 | 2000-03-21 | 10,881,000 | 75.75 | 77.75 | 75.62 | 77.00 | 00:00:00 | 2000-03-22 | 14,260,600 | 77.00 | 77.00 | 74.44 | 74.94 | 00:00:00 | 2000-03-23 | 10,124,400 | 74.62 | 76.06 | 74.31 | 75.50 | 00:00:00 | 2000-03-24 | 8,806,800 | 75.75 | 77.56 | 75.62 | 77.25 | 00:00:00 | 2000-03-27 | 9,664,600 | 77.25 | 78.19 | 75.75 | 76.52 | 00:00:00 | 2000-03-28 | 8,275,000 | 75.62 | 79.00 | 75.62 | 79.00 | 00:00:00 | 2000-03-29 | 20,761,200 | 78.19 | 81.94 | 77.75 | 80.50 | 00:00:00 | 2000-03-30 | 13,282,200 | 81.44 | 81.81 | 77.69 | 78.62 | 00:00:00 | 2000-03-31 | 12,610,600 | 78.87 | 79.94 | 77.81 | 78.00 | 00:00:00 | 2000-04-03 | 9,964,400 | 77.75 | 80.75 | 77.69 | 80.50 | 00:00:00 | 2000-04-04 | 16,394,400 | 79.94 | 82.87 | 79.94 | 82.50 | 00:00:00 | 2000-04-05 | 13,030,600 | 82.00 | 83.12 | 79.50 | 79.75 | 00:00:00 | 2000-04-06 | 8,268,200 | 80.56 | 82.00 | 80.06 | 81.75 | 00:00:00 | 2000-04-07 | 7,828,800 | 81.00 | 81.37 | 79.06 | 79.56 | 00:00:00 | 2000-04-10 | 9,099,400 | 79.00 | 79.62 | 78.12 | 78.25 | 00:00:00 | 2000-04-11 | 10,670,000 | 78.94 | 80.94 | 78.69 | 79.37 | 00:00:00 | 2000-04-12 | 8,602,600 | 80.00 | 81.50 | 79.69 | 79.94 | 00:00:00 | 2000-04-13 | 8,914,600 | 79.94 | 81.00 | 78.81 | 80.00 | 00:00:00 | 2000-04-14 | 11,852,800 | 79.81 | 81.75 | 78.00 | 78.75 | 00:00:00 | 2000-04-17 | 16,210,000 | 78.62 | 79.37 | 75.12 | 75.50 | 00:00:00 | 2000-04-18 | 12,060,000 | 76.00 | 76.81 | 75.00 | 76.19 | 00:00:00 | 2000-04-19 | 12,100,000 | 76.25 | 78.44 | 76.00 | 77.44 | 00:00:00 | 2000-04-20 | 8,068,200 | 77.44 | 79.00 | 77.06 | 79.00 | 00:00:00 | 2000-04-24 | 8,914,400 | 78.62 | 81.00 | 77.19 | 79.87 | 00:00:00 | 2000-04-25 | 11,707,200 | 80.25 | 81.50 | 80.12 | 81.00 | 00:00:00 | 2000-04-26 | 8,428,200 | 81.00 | 81.00 | 79.31 | 80.12 | 00:00:00 | 2000-04-27 | 9,663,400 | 79.62 | 80.94 | 78.62 | 80.69 | 00:00:00 | 2000-04-28 | 9,733,200 | 80.44 | 80.44 | 77.69 | 77.69 | 00:00:00 | 2000-05-01 | 8,870,400 | 78.31 | 79.06 | 77.69 | 78.00 | 00:00:00 | 2000-05-02 | 8,091,200 | 78.19 | 79.56 | 78.00 | 78.25 | 00:00:00 | 2000-05-03 | 7,068,200 | 78.37 | 78.44 | 77.00 | 77.50 | 00:00:00 | 2000-05-04 | 10,094,600 | 78.00 | 79.69 | 77.81 | 79.50 | 00:00:00 | 2000-05-05 | 7,088,800 | 78.75 | 80.00 | 78.69 | 80.00 | 00:00:00 | 2000-05-08 | 7,386,000 | 79.87 | 80.75 | 79.37 | 80.44 | 00:00:00 | 2000-05-09 | 8,385,600 | 80.50 | 80.87 | 78.75 | 79.44 | 00:00:00 | 2000-05-10 | 11,370,000 | 79.69 | 82.12 | 79.62 | 81.50 | 00:00:00 | 2000-05-11 | 10,982,600 | 81.81 | 83.37 | 81.50 | 82.94 | 00:00:00 | 2000-05-12 | 7,973,400 | 82.44 | 82.69 | 81.69 | 82.03 | 00:00:00 | 2000-05-15 | 8,909,000 | 81.94 | 83.87 | 81.75 | 83.62 | 00:00:00 | 2000-05-16 | 8,729,600 | 83.25 | 83.69 | 82.25 | 83.25 | 00:00:00 | 2000-05-17 | 11,105,400 | 82.00 | 82.50 | 80.50 | 81.37 | 00:00:00 | 2000-05-18 | 7,169,600 | 81.50 | 82.37 | 80.94 | 81.45 | 00:00:00 | 2000-05-19 | 8,440,400 | 80.19 | 82.12 | 79.94 | 81.75 | 00:00:00 | 2000-05-22 | 9,688,200 | 82.37 | 83.94 | 82.25 | 83.31 | 00:00:00 | 2000-05-23 | 8,587,200 | 83.44 | 83.56 | 81.62 | 83.00 | 00:00:00 | 2000-05-24 | 9,212,200 | 82.81 | 83.44 | 82.06 | 82.94 | 00:00:00 | 2000-05-25 | 8,625,400 | 82.37 | 82.56 | 80.69 | 81.44 | 00:00:00 | 2000-05-26 | 5,940,400 | 81.69 | 83.12 | 81.56 | 82.37 | 00:00:00 | 2000-05-30 | 10,204,000 | 82.00 | 83.62 | 81.81 | 83.50 | 00:00:00 | 2000-05-31 | 9,851,600 | 83.00 | 83.87 | 82.31 | 83.31 | 00:00:00 | 2000-06-01 | 11,895,400 | 83.56 | 83.56 | 80.87 | 82.94 | 00:00:00 | 2000-06-02 | 18,611,600 | 81.06 | 81.94 | 78.62 | 79.19 | 00:00:00 | 2000-06-05 | 8,662,800 | 79.00 | 79.75 | 79.00 | 79.31 | 00:00:00 | 2000-06-06 | 12,141,600 | 79.00 | 82.50 | 78.75 | 82.31 | 00:00:00 | 2000-06-07 | 9,567,800 | 82.00 | 82.44 | 80.87 | 81.12 | 00:00:00 | 2000-06-08 | 10,679,600 | 80.12 | 80.62 | 79.94 | 80.06 | 00:00:00 | 2000-06-09 | 9,392,600 | 80.00 | 80.56 | 79.12 | 79.19 | 00:00:00 | 2000-06-12 | 11,281,800 | 79.87 | 81.69 | 79.87 | 80.75 | 00:00:00 | 2000-06-13 | 7,580,000 | 81.25 | 82.00 | 81.00 | 81.19 | 00:00:00 | 2000-06-14 | 11,070,000 | 81.94 | 83.75 | 81.75 | 82.62 | 00:00:00 | 2000-06-15 | 11,326,000 | 82.50 | 83.50 | 81.75 | 82.44 | 00:00:00 | 2000-06-16 | 19,659,000 | 82.62 | 84.37 | 82.62 | 84.37 | 00:00:00 | 2000-06-19 | 9,033,800 | 83.94 | 84.25 | 82.50 | 84.06 | 00:00:00 | 2000-06-20 | 8,803,800 | 82.50 | 83.37 | 81.75 | 83.25 | 00:00:00 | 2000-06-21 | 9,381,200 | 82.00 | 84.44 | 81.81 | 83.95 | 00:00:00 | 2000-06-22 | 9,393,800 | 84.37 | 84.75 | 82.00 | 82.69 | 00:00:00 | 2000-06-23 | 5,769,600 | 83.37 | 83.75 | 82.69 | 83.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|