Register to chat with like-minded investors on our interactive forums.
XOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 121.03 | 0.47 | 0.39% | 120.01 | 121.06 | 119.45 | 13,924,855 |
| Apr 22 2024 | 120.56 | 0.68 | 0.57% | 119.33 | 121.565 | 118.43 | 16,337,461 |
| Apr 19 2024 | 119.88 | 1.36 | 1.15% | 119.15 | 120.925 | 118.95 | 21,567,028 |
| Apr 18 2024 | 118.52 | -0.11 | -0.09% | 119.00 | 119.72 | 117.97 | 13,812,210 |
| Apr 17 2024 | 118.63 | -0.06 | -0.05% | 118.46 | 119.35 | 117.12 | 14,494,836 |
| Apr 16 2024 | 118.69 | -0.99 | -0.83% | 119.54 | 120.22 | 117.92 | 18,082,612 |
| Apr 15 2024 | 119.68 | -0.69 | -0.57% | 121.09 | 121.69 | 119.45 | 15,019,757 |
| Apr 12 2024 | 120.37 | -1.42 | -1.17% | 122.95 | 123.75 | 119.67 | 21,475,375 |
| Apr 11 2024 | 121.79 | -0.41 | -0.34% | 122.57 | 122.69 | 120.34 | 17,530,788 |
| Apr 10 2024 | 122.20 | 1.02 | 0.84% | 121.22 | 122.47 | 120.73 | 17,377,167 |
| Apr 09 2024 | 121.18 | 0.63 | 0.52% | 120.92 | 121.6492 | 120.34 | 14,112,591 |
| Apr 08 2024 | 120.55 | -0.82 | -0.68% | 121.08 | 121.735 | 120.205 | 17,507,878 |
| Apr 05 2024 | 121.37 | 1.65 | 1.38% | 119.95 | 122.15 | 119.64 | 21,652,423 |
| Apr 04 2024 | 119.72 | 0.42 | 0.35% | 118.97 | 119.88 | 118.64 | 18,909,670 |
| Apr 03 2024 | 119.30 | 0.02 | 0.02% | 119.48 | 119.7479 | 118.73 | 16,514,318 |
| Apr 02 2024 | 119.28 | 2.29 | 1.96% | 117.92 | 119.60 | 117.33 | 19,849,500 |
| Apr 01 2024 | 116.99 | 0.75 | 0.65% | 116.27 | 117.24 | 115.38 | 13,808,056 |
| Mar 28 2024 | 116.24 | 1.27 | 1.10% | 115.46 | 116.45 | 115.06 | 19,140,444 |
| Mar 27 2024 | 114.97 | 1.18 | 1.04% | 113.48 | 115.06 | 113.41 | 12,410,949 |
| Mar 26 2024 | 113.79 | -0.86 | -0.75% | 114.64 | 114.98 | 113.41 | 13,138,979 |
| Mar 25 2024 | 114.65 | 1.16 | 1.02% | 113.83 | 115.775 | 113.83 | 14,007,203 |
| Mar 22 2024 | 113.49 | 0.00 | 0.00% | 113.43 | 113.685 | 112.8239 | 14,681,446 |
| Mar 21 2024 | 113.49 | 0.50 | 0.44% | 112.90 | 113.91 | 112.57 | 14,895,763 |
| Mar 20 2024 | 112.99 | -0.10 | -0.09% | 112.72 | 113.40 | 112.13 | 16,038,943 |
| Mar 19 2024 | 113.09 | 0.79 | 0.70% | 112.22 | 113.485 | 112.06 | 14,872,864 |
| Mar 18 2024 | 112.30 | 1.03 | 0.93% | 111.79 | 112.86 | 111.10 | 16,653,642 |
| Mar 15 2024 | 111.27 | -0.20 | -0.18% | 110.85 | 112.30 | 110.85 | 38,264,341 |
| Mar 14 2024 | 111.47 | 1.94 | 1.77% | 109.83 | 111.55 | 109.69 | 21,983,985 |
| Mar 13 2024 | 109.53 | 1.21 | 1.12% | 109.14 | 110.35 | 109.1101 | 17,048,269 |
| Mar 12 2024 | 108.32 | -0.70 | -0.64% | 109.06 | 109.28 | 108.025 | 14,893,137 |
| Mar 11 2024 | 109.02 | 0.64 | 0.59% | 108.27 | 109.12 | 107.34 | 17,569,765 |
| Mar 08 2024 | 108.38 | 1.01 | 0.94% | 107.23 | 108.40 | 106.77 | 16,959,735 |
| Mar 07 2024 | 107.37 | 0.60 | 0.56% | 106.60 | 107.98 | 106.60 | 16,130,317 |
| Mar 06 2024 | 106.77 | 1.13 | 1.07% | 106.64 | 107.57 | 106.15 | 20,468,941 |
| Mar 05 2024 | 105.64 | 1.28 | 1.23% | 104.49 | 106.27 | 104.32 | 19,977,200 |
| Mar 04 2024 | 104.36 | -1.48 | -1.40% | 105.66 | 105.85 | 104.03 | 18,132,547 |
| Mar 01 2024 | 105.84 | 1.32 | 1.26% | 105.73 | 106.39 | 105.375 | 18,478,038 |
| Feb 29 2024 | 104.52 | 0.20 | 0.19% | 104.71 | 105.07 | 104.215 | 17,564,506 |
| Feb 28 2024 | 104.32 | 0.29 | 0.28% | 104.47 | 105.43 | 104.00 | 14,807,203 |
| Feb 27 2024 | 104.03 | -0.22 | -0.21% | 104.68 | 105.15 | 103.85 | 16,351,097 |
| Feb 26 2024 | 104.25 | 0.41 | 0.39% | 103.77 | 104.935 | 103.05 | 13,246,113 |
| Feb 23 2024 | 103.84 | -0.92 | -0.88% | 103.88 | 104.09 | 102.88 | 15,973,980 |
| Feb 22 2024 | 104.76 | -0.09 | -0.09% | 104.16 | 105.41 | 103.45 | 20,448,948 |
| Feb 21 2024 | 104.85 | 2.10 | 2.04% | 102.94 | 104.98 | 102.94 | 20,992,160 |
| Feb 20 2024 | 102.75 | -0.98 | -0.94% | 103.84 | 104.12 | 102.645 | 17,647,799 |
| Feb 16 2024 | 103.73 | 0.00 | 0.00% | 104.00 | 104.63 | 103.52 | 20,151,184 |
| Feb 15 2024 | 103.73 | 2.89 | 2.87% | 100.60 | 103.935 | 100.60 | 23,186,487 |
| Feb 14 2024 | 100.84 | -0.50 | -0.49% | 101.87 | 102.615 | 100.42 | 17,690,625 |
| Feb 13 2024 | 101.34 | -1.83 | -1.77% | 102.66 | 103.09 | 100.60 | 18,904,409 |
| Feb 12 2024 | 103.17 | 1.40 | 1.38% | 102.18 | 103.40 | 102.00 | 18,159,218 |
| Feb 09 2024 | 101.77 | -2.20 | -2.12% | 104.15 | 104.84 | 101.70 | 20,402,282 |
| Feb 08 2024 | 103.97 | 1.75 | 1.71% | 102.34 | 104.42 | 102.11 | 20,418,244 |
| Feb 07 2024 | 102.22 | -0.03 | -0.03% | 102.25 | 102.73 | 101.18 | 13,718,939 |
| Feb 06 2024 | 102.25 | 0.70 | 0.69% | 102.08 | 103.04 | 101.57 | 13,346,406 |
| Feb 05 2024 | 101.55 | -0.42 | -0.41% | 101.56 | 102.38 | 100.50 | 17,231,785 |
| Feb 02 2024 | 101.97 | -0.42 | -0.41% | 103.75 | 104.00 | 101.611 | 21,963,371 |
| Feb 01 2024 | 102.39 | -0.42 | -0.41% | 103.57 | 104.01 | 101.62 | 19,223,960 |
| Jan 31 2024 | 102.81 | -2.04 | -1.95% | 104.74 | 104.88 | 102.7714 | 22,334,480 |
| Jan 30 2024 | 104.85 | 1.72 | 1.67% | 102.41 | 104.88 | 102.10 | 19,600,658 |
| Jan 29 2024 | 103.13 | 0.13 | 0.13% | 102.98 | 103.20 | 101.86 | 18,249,532 |
| Jan 26 2024 | 103.00 | 0.87 | 0.85% | 101.94 | 103.08 | 101.1901 | 20,869,520 |
| Jan 25 2024 | 102.13 | 2.53 | 2.54% | 100.43 | 102.18 | 99.615 | 22,082,579 |
