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
-1.86 -1.98% 92.14 12:35:51
Open Price Low Price High Price Close Price Prev Close
90.20 89.66 92.52 94.00
more quote information »

XOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week88.6194.3088.2291.6717,132,5383.533.98%
1 Month86.5897.51585.2190.7219,473,7735.566.42%
3 Months92.58105.5780.6991.5925,661,010-0.44-0.48%
6 Months76.90105.5774.0387.1028,786,10815.2419.82%
1 Year56.02105.5752.1077.0026,047,47436.1264.48%
3 Years67.46105.5730.1158.9525,141,50324.6836.58%
5 Years78.12105.5730.1163.3819,551,65114.0217.95%

XOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 94.00 0.81 0.87% 92.48 94.02 92.11 15,053,650
Aug 11 2022 93.19 1.74 1.9% 91.85 94.30 91.4391 18,781,812
Aug 10 2022 91.45 0.86 0.95% 90.61 91.7901 89.185 18,292,089
Aug 09 2022 90.59 1.64 1.84% 90.05 91.61 89.95 19,075,337
Aug 08 2022 88.95 0.50 0.57% 88.61 89.60 88.22 14,459,801
Aug 05 2022 88.45 1.26 1.45% 86.29 89.69 86.28 18,983,591
Aug 04 2022 87.19 -3.83 -4.21% 90.31 90.37 86.43 31,807,624
Aug 03 2022 91.02 -3.05 -3.24% 94.42 94.42 90.79 23,635,129
Aug 02 2022 94.07 -0.41 -0.43% 94.69 95.20 93.82 16,699,128
Aug 01 2022 94.48 -2.45 -2.53% 94.74 95.35 93.23 20,787,084
Jul 29 2022 96.93 4.29 4.63% 94.45 97.515 94.10 29,843,877
Jul 28 2022 92.64 1.07 1.17% 92.18 93.25 91.01 20,296,284
Jul 27 2022 91.57 1.94 2.16% 90.21 92.00 89.40 18,032,426
Jul 26 2022 89.63 -0.35 -0.39% 91.13 91.28 89.00 15,117,901
Jul 25 2022 89.98 2.90 3.33% 88.16 90.13 87.42 17,530,650
Jul 22 2022 87.08 -0.67 -0.76% 87.50 88.47 86.63 15,473,896
Jul 21 2022 87.75 -1.49 -1.67% 86.95 87.80 85.21 21,387,948
Jul 20 2022 89.24 0.97 1.1% 87.58 89.65 87.25 16,581,765
Jul 19 2022 88.27 2.17 2.52% 86.415 88.52 86.25 18,240,479
Jul 18 2022 86.10 1.56 1.85% 86.58 87.9387 85.75 19,394,995
Jul 15 2022 84.54 1.40 1.68% 84.92 84.92 82.90 17,231,278
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.

Log in to InvestorsHub
Register Now