Exxon Mobil Corp (XONA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.235478806907 | 101.92 | 103.42 | 100.8 | 8405 | 101.91931945 | DE |
| 4 | -9.46 | -8.47518365884 | 111.62 | 112.98 | 13.1531 | 8592 | 106.40187695 | DE |
| 12 | -9.32 | -8.36024398995 | 111.48 | 118.46 | 13.1531 | 11814 | 111.29217391 | DE |
| 26 | -4.72 | -4.41616766467 | 106.88 | 118.46 | 13.1531 | 8981 | 108.90988363 | DE |
| 52 | 9.94 | 10.7785729777 | 92.22 | 118.46 | 13.1531 | 9461 | 104.94770317 | DE |
| 156 | 48.83 | 91.5619726233 | 53.33 | 118.46 | 13.1531 | 12346 | 92.14155286 | DE |
| 260 | 38.71 | 61.0086682427 | 63.45 | 118.46 | 13.1531 | 19689 | 60.66059009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 102.14 | -0.04 | -0.04 | 102.48 | 103.42 | 101.4 | 7997 |
| 1734989220 | 102.18 | 0.52 | 0.51 | 102.18 | 102.26 | 101.04 | 8383 |
| 1734730020 | 101.66 | 0.16 | 0.16 | 101.92 | 102 | 100.8 | 8427 |
| 1734643620 | 101.5 | -1.3 | -1.26 | 102.5 | 103.32 | 101.5 | 7598 |
| 1734557220 | 102.8 | -0.18 | -0.17 | 102.44 | 104.28 | 102.44 | 7314 |
| 1734470820 | 102.98 | -0.22 | -0.21 | 103.62 | 103.96 | 101.72 | 10222 |
| 1734384420 | 103.2 | -2.42 | -2.29 | 105.18 | 105.78 | 102.96 | 9467 |
| 1734125220 | 105.62 | -1.3 | -1.22 | 107.02 | 107.76 | 105.1 | 9134 |
| 1734038820 | 106.92 | 0.26 | 0.24 | 106.3 | 107.24 | 105.34 | 6488 |
| 1733952420 | 106.66 | -0.28 | -0.26 | 107.52 | 107.92 | 105.96 | 9158 |
| 1733866020 | 106.94 | -0.06 | -0.06 | 106.56 | 108.24 | 106.36 | 6016 |
| 1733779620 | 107 | -0.68 | -0.63 | 108.4 | 108.68 | 107 | 11601 |
| 1733520420 | 107.68 | -1.2 | -1.10 | 13.1531 | 108.9 | 13.1531 | 8628 |
| 1733434020 | 108.88 | 0.24 | 0.22 | 108.62 | 109.34 | 108.02 | 7380 |
| 1733347620 | 108.64 | -3.46 | -3.09 | 112.14 | 112.68 | 108.4 | 8899 |
| 1733261220 | 112.1 | -0.12 | -0.11 | 112.98 | 112.98 | 111.56 | 7859 |
| 1733174820 | 112.22 | 0.96 | 0.86 | 112.74 | 112.86 | 111.58 | 7094 |
| 1732915620 | 111.26 | 0.24 | 0.22 | 111.62 | 112.32 | 109.6 | 12388 |
| 1732829220 | 111.02 | -0.32 | -0.29 | 111.26 | 112.98 | 110.5 | 9020 |
| 1732742820 | 111.34 | -1.22 | -1.08 | 112.76 | 112.98 | 111.34 | 6756 |
| 1732656420 | 112.56 | -1.62 | -1.42 | 114.82 | 114.82 | 112.26 | 5456 |
| 1732570020 | 114.18 | -2.96 | -2.53 | 116.8 | 116.8 | 114.18 | 23604 |
| 1732310820 | 117.14 | 0.86 | 0.74 | 116.68 | 118.46 | 116.16 | 8486 |
| 1732224420 | 116.28 | 2.08 | 1.82 | 114.38 | 116.94 | 113.82 | 16559 |
| 1732138020 | 114.2 | 2.44 | 2.18 | 112.44 | 114.2 | 112.04 | 7073 |
| 1732051620 | 111.76 | -1.86 | -1.64 | 113.36 | 114.18 | 111.64 | 12140 |
| 1731965220 | 113.62 | 0.06 | 0.05 | 113.8 | 114 | 112.84 | 7845 |
| 1731705960 | 113.56 | -0.94 | -0.82 | 113.58 | 115.02 | 113 | 15277 |
| 1731619560 | 114.5 | -0.72 | -0.62 | 114.8 | 115.7 | 114.16 | 84918 |
| 1731533160 | 115.22 | 1.92 | 1.69 | 114.16 | 115.42 | 112.28 | 12178 |
| 1731446820 | 113.3 | 0.3 | 0.27 | 113.14 | 114.28 | 112.58 | 13848 |
| 1731360420 | 113 | 0 | 0.00 | 114.5 | 114.78 | 112.9 | 24985 |
| 1731101220 | 113 | 0.52 | 0.46 | 112.54 | 113.58 | 111.42 | 7972 |
| 1731014760 | 112.48 | -0.3 | -0.27 | 113.5 | 113.8 | 110.9 | 22514 |
| 1730928360 | 112.78 | 3.84 | 3.52 | 110.5 | 115.68 | 110.46 | 54786 |
| 1730841960 | 108.94 | 0.04 | 0.04 | 111 | 111 | 107.96 | 10741 |
| 1730755560 | 108.9 | 2.68 | 2.52 | 107 | 109.06 | 106.24 | 13773 |
| 1730496360 | 106.22 | -1.04 | -0.97 | 107.54 | 110.1 | 106.02 | 8544 |
| 1730409960 | 107.26 | -0.2 | -0.19 | 107.5 | 109.2 | 106.88 | 6615 |
| 1730323560 | 107.46 | -1.14 | -1.05 | 108.58 | 109.18 | 107.46 | 7831 |
| 1730237160 | 108.6 | -1.14 | -1.04 | 110.3 | 110.64 | 108.32 | 4914 |
| 1730150760 | 109.74 | -1.14 | -1.03 | 108.74 | 110.18 | 107.6 | 9710 |
| 1729888020 | 110.88 | 0.28 | 0.25 | 110.12 | 111.16 | 110.12 | 4763 |
| 1729801560 | 110.6 | -0.62 | -0.56 | 111.82 | 112.28 | 110.28 | 4162 |
| 1729715160 | 111.22 | -0.62 | -0.55 | 112.24 | 112.24 | 110.8 | 2755 |
| 1729628760 | 111.84 | 0.76 | 0.68 | 111.14 | 112.02 | 110.56 | 4074 |
| 1729542360 | 111.08 | 0.68 | 0.62 | 110.94 | 111.66 | 110.46 | 4288 |
| 1729283160 | 110.4 | -0.72 | -0.65 | 111.48 | 111.5 | 109.74 | 10354 |
| 1729196760 | 111.12 | -0.28 | -0.25 | 111.62 | 112.26 | 110.82 | 4148 |
| 1729110360 | 111.4 | 0.88 | 0.80 | 110.48 | 111.5 | 110.26 | 3944 |
| 1729023960 | 110.52 | -3.38 | -2.97 | 112.12 | 113 | 109.7 | 16026 |
| 1728937620 | 113.9 | 0.72 | 0.64 | 113 | 113.9 | 112.36 | 8097 |
| 1728678360 | 113.18 | 0.48 | 0.43 | 112.68 | 113.22 | 112 | 3099 |
| 1728591960 | 112.7 | 1.04 | 0.93 | 112.36 | 113.26 | 111.76 | 8351 |
| 1728505560 | 111.66 | 0.34 | 0.31 | 110.92 | 112.02 | 110.06 | 11402 |
| 1728419160 | 111.32 | -3 | -2.62 | 113.48 | 113.82 | 110.52 | 13538 |
| 1728332760 | 114.32 | 0.86 | 0.76 | 113.8 | 115.28 | 113.52 | 17776 |
| 1728073560 | 113.46 | 2.64 | 2.38 | 111.48 | 114.16 | 110.78 | 15150 |
| 1727987220 | 110.82 | 0.82 | 0.75 | 110.54 | 111.72 | 109.76 | 8471 |
| 1727900820 | 110 | 1.6 | 1.48 | 109 | 111 | 108.76 | 9022 |
| 1727814420 | 108.4 | 3.34 | 3.18 | 104.88 | 109.06 | 104.42 | 16443 |
| 1727728020 | 105.06 | 1.28 | 1.23 | 103.76 | 105.06 | 102.96 | 5330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
