XOM

Exxon Mobil Historical Data

Company Name Stock Ticker Symbol Market Type
Exxon Mobil Corp XOM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.94 0.85% 111.48 15:03:28
Open Price Low Price High Price Close Price Prev Close
111.55 109.78 111.69 110.54
more quote information »

XOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week112.32114.61109.62111.2114,034,294-0.84-0.75%
1 Month111.58114.6642107.48112.1116,649,144-0.10-0.09%
3 Months93.19114.664283.89102.0619,056,55418.2919.63%
6 Months98.74114.664280.6996.1521,538,61212.7412.9%
1 Year60.46114.664257.9686.3725,455,26851.0284.39%
3 Years68.50114.664230.1161.4925,921,04142.9862.74%
5 Years82.45114.664230.1165.0020,216,76129.0335.21%

XOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 110.54 0.73 0.66% 110.61 111.80 109.792 14,443,999
Nov 28 2022 109.81 -3.40 -3.0% 110.66 111.46 109.62 23,015,892
Nov 25 2022 113.21 -0.40 -0.35% 113.90 114.61 113.06 7,136,038
Nov 23 2022 113.61 -0.57 -0.5% 112.32 113.9488 112.10 11,541,246
Nov 22 2022 114.18 0.26 0.23% 112.07 114.47 111.43 17,711,793
Nov 22 2022 113.92 2.95 2.66% 112.07 113.99 111.43 10,431,191
Nov 21 2022 110.97 -1.11 -0.99% 109.96 111.2041 107.48 20,968,407
Nov 18 2022 112.08 -0.98 -0.87% 110.90 112.48 109.61 15,410,588
Nov 17 2022 113.06 0.15 0.13% 111.29 113.20 110.75 12,408,192
Nov 16 2022 112.91 -1.22 -1.07% 113.47 114.2599 111.86 13,588,261
Nov 15 2022 114.13 0.76 0.67% 113.78 114.53 112.87 19,368,474
Nov 14 2022 113.37 -0.58 -0.51% 112.69 114.64 112.49 20,897,077
Nov 11 2022 113.95 3.45 3.12% 112.58 114.50 112.49 20,602,047
Nov 10 2022 110.50 1.60 1.47% 110.19 110.70 107.5701 20,125,305
Nov 09 2022 108.90 -5.10 -4.47% 113.16 113.28 108.57 19,481,813
Nov 08 2022 114.00 0.36 0.32% 113.61 114.6642 112.595 14,651,614
Nov 07 2022 113.64 1.33 1.18% 112.41 113.99 112.13 15,991,495
Nov 04 2022 112.31 1.21 1.09% 113.00 113.50 110.80 17,457,691
Nov 03 2022 111.10 1.49 1.36% 108.72 111.82 108.31 17,097,163
Nov 02 2022 109.61 -2.30 -2.06% 111.58 112.10 109.31 20,654,600
Nov 01 2022 111.91 1.10 0.99% 112.55 112.57 110.65 22,189,116
Oct 31 2022 110.81 0.11 0.1% 109.52 112.91 109.33 26,365,588
See More Historical Prices ยป