XOM

Exxon Mobil Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Exxon Mobil Corp XOM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.5601 -1.37% 40.2499 17:00:00
Open Price Low Price High Price Close Price Previous Close
40.73 39.865 40.94 40.20 40.81
more quote information »

XOM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.3542.0836.7840.3430,646,5902.907.76%
1 Month32.4142.0832.0136.3436,340,7057.8424.19%
3 Months39.4842.0831.1135.5030,608,6040.76991.95%
6 Months46.6656.360131.1139.8026,304,843-6.41-13.74%
1 Year68.7872.0030.1144.0427,494,701-28.53-41.48%
3 Years81.3289.3030.1159.0216,905,162-41.07-50.5%
5 Years80.5895.5530.1166.0214,310,809-40.33-50.05%

XOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 40.19 -0.62 -1.52% 40.73 40.94 39.865 14,972,448
Nov 25 2020 40.81 -1.17 -2.79% 41.67 41.71 40.65 28,140,121
Nov 24 2020 41.98 2.62 6.66% 40.51 42.08 40.22 46,917,832
Nov 23 2020 39.36 2.42 6.55% 37.50 39.43 37.28 29,345,935
Nov 20 2020 36.94 -0.46 -1.23% 37.35 37.41 36.78 18,182,471
Nov 19 2020 37.40 0.19 0.51% 36.81 37.50 36.56 26,904,140
Nov 18 2020 37.21 -1.46 -3.78% 39.02 39.125 37.20 30,993,586
Nov 17 2020 38.67 0.51 1.34% 37.81 38.705 37.38 26,501,465
Nov 16 2020 38.16 2.08 5.76% 37.58 38.17 37.10 38,590,604
Nov 13 2020 36.08 0.85 2.41% 35.40 36.25 35.38 29,236,410
Nov 12 2020 35.23 -1.25 -3.43% 35.95 36.29 34.87 30,931,987
Nov 11 2020 36.48 -0.38 -1.03% 37.09 37.14 36.19 34,098,088
Nov 10 2020 36.86 -0.07 -0.19% 37.05 37.43 35.98 49,018,232
Nov 09 2020 36.93 4.15 12.66% 36.42 38.01 36.06 76,797,008
Nov 06 2020 32.78 -0.39 -1.18% 33.14 33.66 32.62 33,973,452
Nov 05 2020 33.17 -0.06 -0.18% 33.37 33.92 33.14 30,765,356
Nov 04 2020 33.23 -0.18 -0.54% 33.27 34.14 32.53 35,378,574
Nov 03 2020 33.41 -0.58 -1.71% 34.49 34.49 33.13 36,712,434
Nov 02 2020 33.99 1.37 4.2% 33.14 34.455 32.57 40,104,634
Oct 30 2020 32.62 -0.35 -1.06% 32.41 35.01 32.01 47,881,069
Oct 29 2020 32.97 1.40 4.43% 31.49 33.13 31.11 38,577,933
Oct 28 2020 31.57 -1.25 -3.81% 32.10 33.56 31.52 42,057,172
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.