1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Exxon Mobil Corp (XOM)
  7. Historical

XOM

Exxon Mobil Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.34 0.57% 60.18 19:59:56
Open Price Low Price High Price Close Price Prev Close
60.99 59.75 62.03 59.79 59.84
more quote information »

XOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week62.5863.84559.5461.1723,680,106-2.40-3.84%
1 Month64.0266.3859.5463.1520,009,797-3.84-6.0%
3 Months54.7966.3852.9660.8421,379,5925.399.84%
6 Months59.3866.3852.1059.9421,108,6080.801.35%
1 Year38.9666.3838.3455.6624,666,06121.2254.47%
3 Years80.2483.4930.1153.8421,463,430-20.06-25.0%
5 Years87.9893.21530.1160.5517,068,079-27.80-31.6%

XOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 59.79 -0.05 -0.08% 60.99 62.03 59.75 30,623,540
Nov 30 2021 59.84 -1.75 -2.84% 60.46 61.185 59.66 34,946,221
Nov 29 2021 61.59 0.34 0.56% 62.50 63.14 61.29 18,927,216
Nov 26 2021 61.25 -2.23 -3.51% 60.52 61.42 59.54 24,980,586
Nov 24 2021 63.48 0.35 0.55% 62.58 63.845 62.58 15,866,399
Nov 23 2021 63.13 1.62 2.63% 62.15 63.38 61.92 21,178,694
Nov 22 2021 61.51 0.84 1.38% 60.32 62.54 60.30 22,529,976
Nov 19 2021 60.67 -2.94 -4.62% 61.96 62.03 60.41 32,009,628
Nov 18 2021 63.61 -0.70 -1.09% 64.16 64.53 63.11 16,937,914
Nov 17 2021 64.31 -0.71 -1.09% 64.48 65.24 64.18 15,563,950
Nov 16 2021 65.02 0.65 1.01% 64.39 65.37 64.25 16,953,589
Nov 15 2021 64.37 0.55 0.86% 63.76 64.767 63.22 18,839,641
Nov 12 2021 63.82 -0.49 -0.76% 63.955 64.37 63.58 18,136,499
Nov 11 2021 64.31 0.12 0.19% 64.30 64.825 64.02 13,307,164
Nov 10 2021 64.19 -2.17 -3.27% 65.31 65.65 63.773 20,075,747
Nov 09 2021 66.36 0.64 0.97% 65.77 66.37 65.31 18,678,676
Nov 08 2021 65.72 0.70 1.08% 65.55 66.38 65.38 17,642,621
Nov 05 2021 65.02 0.61 0.95% 65.05 65.3254 64.56 18,552,723
Nov 04 2021 64.41 0.48 0.75% 64.675 64.89 63.83 17,699,467
Nov 03 2021 63.93 -0.89 -1.37% 64.02 64.45 63.66 17,359,427
Nov 02 2021 64.82 -0.81 -1.23% 65.03 65.447 64.66 16,286,132
See More Historical Prices »


Your Recent History
NYSE
XOM
Exxon Mobi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.