Exxon Mobil Corp (0R1M)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.1 | -4.59873760144 | 110.9 | 112 | 106.1 | 23578 | 107.85251675 | DE |
| 4 | -16.7 | -13.6326530612 | 122.5 | 122.5 | 106.1 | 28649 | 114.33605613 | DE |
| 12 | -9.3 | -8.07993049522 | 115.1 | 125.7 | 106.1 | 44075 | 118.7277909 | DE |
| 26 | -5.9 | -5.28200537153 | 111.7 | 125.7 | 106.1 | 44901 | 117.04486291 | DE |
| 52 | 4.8 | 4.75247524752 | 101 | 125.7 | 95.75 | 142750 | 107.70611677 | DE |
| 156 | 47.31 | 80.8856214738 | 58.49 | 125.7 | 58.49 | 131497 | 101.87474237 | DE |
| 260 | 35.67 | 50.8626835876 | 70.13 | 125.7 | 29.5025 | 92794 | 94.57151272 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 105.8 | -0.3 | -0.28 | 105.8 | 105.8 | 105.8 | 549310 |
| 1734629400 | 106.1 | -2.6 | -2.39 | 112 | 112 | 106.1 | 35064 |
| 1734543000 | 108.7 | 1.6 | 1.49 | 108.7 | 108.7 | 108.7 | 20370 |
| 1734456600 | 107.1 | -2.4 | -2.19 | 107.1 | 107.1 | 107.1 | 34316 |
| 1734370200 | 109.5 | -1.4 | -1.26 | 109.5 | 109.5 | 109.5 | 11247 |
| 1734111000 | 110.9 | -0.5 | -0.45 | 110.9 | 110.9 | 110.9 | 16893 |
| 1734024600 | 111.4 | 0.1 | 0.09 | 111.4 | 111.4 | 111.4 | 15597 |
| 1733938200 | 111.3 | -2.2 | -1.94 | 111.3 | 111.3 | 111.3 | 21584 |
| 1733851800 | 113.5 | -0.6 | -0.53 | 113.5 | 113.5 | 113.5 | 12702 |
| 1733765400 | 114.1 | 0 | 0.00 | 114.1 | 114.1 | 114.1 | 19547 |
| 1733506200 | 114.1 | -0.5 | -0.44 | 114.1 | 114.1 | 114.1 | 31499 |
| 1733419800 | 114.6 | -0.7 | -0.61 | 114.6 | 114.6 | 114.6 | 64071 |
| 1733333400 | 115.3 | -2.6 | -2.21 | 115.3 | 115.3 | 115.3 | 127641 |
| 1733247000 | 117.9 | 0.7 | 0.60 | 117.9 | 117.9 | 117.9 | 17557 |
| 1733160600 | 117.2 | -1 | -0.85 | 117.2 | 117.2 | 117.2 | 27384 |
| 1732901400 | 118.2 | 0.2 | 0.17 | 118.2 | 118.2 | 118.2 | 26981 |
| 1732815000 | 118 | -0.3 | -0.25 | 118 | 118 | 118 | 0 |
| 1732728600 | 118.3 | 0 | 0.00 | 118.3 | 118.3 | 118.3 | 19224 |
| 1732642200 | 118.3 | -2.2 | -1.83 | 118.3 | 118.3 | 118.3 | 26898 |
| 1732555800 | 120.5 | -2 | -1.63 | 120.5 | 120.5 | 120.5 | 16088 |
| 1732296600 | 122.5 | 0.5 | 0.41 | 122.5 | 122.5 | 122.5 | 28313 |
| 1732210200 | 122 | 3.3 | 2.78 | 122 | 122 | 122 | 30450 |
| 1732123800 | 118.7 | -0.2 | -0.17 | 118.7 | 118.7 | 118.7 | 22430 |
| 1732037400 | 118.9 | -0.7 | -0.59 | 118.9 | 118.9 | 118.9 | 27497 |
| 1731951000 | 119.6 | -0.7 | -0.58 | 119.6 | 119.6 | 119.6 | 47352 |
| 1731691800 | 120.3 | -1 | -0.82 | 120.3 | 120.3 | 120.3 | 130589 |
| 1731605400 | 121.3 | 0.6 | 0.50 | 121.3 | 121.3 | 121.3 | 42746 |
| 1731519000 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 30196 |
| 1731432600 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 17885 |
| 1731346200 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 33275 |
| 1731087000 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 19115 |
| 1731000600 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 36187 |
| 1730914200 | 120.7 | 1.8 | 1.51 | 120.7 | 120.7 | 120.7 | 42977 |
| 1730827800 | 118.9 | 0.9 | 0.76 | 118.9 | 118.9 | 118.9 | 26580 |
| 1730741400 | 118 | 1.3 | 1.11 | 118 | 118 | 118 | 27173 |
| 1730482200 | 116.7 | -0.4 | -0.34 | 116.7 | 116.7 | 116.7 | 28107 |
| 1730395800 | 117.1 | -0.2 | -0.17 | 117.1 | 117.1 | 117.1 | 42634 |
| 1730309400 | 117.3 | -0.7 | -0.59 | 117.3 | 117.3 | 117.3 | 21072 |
| 1730223000 | 118 | -0.5 | -0.42 | 118 | 118 | 118 | 116044 |
| 1730136600 | 118.5 | -1.6 | -1.33 | 118.5 | 118.5 | 118.5 | 358550 |
| 1729873800 | 120.1 | 0.4 | 0.33 | 120.1 | 120.1 | 120.1 | 11812 |
| 1729787400 | 119.7 | 0 | 0.00 | 119.7 | 119.7 | 119.7 | 33667 |
| 1729701000 | 119.7 | -0.9 | -0.75 | 119.7 | 119.7 | 119.7 | 18799 |
| 1729614600 | 120.6 | 0.7 | 0.58 | 120.6 | 120.6 | 120.6 | 12110 |
| 1729528200 | 119.9 | 0.5 | 0.42 | 119.9 | 119.9 | 119.9 | 15605 |
| 1729269000 | 119.4 | -1 | -0.83 | 119.4 | 119.4 | 119.4 | 23529 |
| 1729182600 | 120.4 | -0.5 | -0.41 | 120.4 | 120.4 | 120.4 | 527934 |
| 1729096200 | 120.9 | -0.3 | -0.25 | 120.9 | 120.9 | 120.9 | 10614 |
| 1729009800 | 121.2 | -2.6 | -2.10 | 121.2 | 121.2 | 121.2 | 30253 |
| 1728923400 | 123.8 | 0.1 | 0.08 | 123.8 | 123.8 | 123.8 | 19431 |
| 1728664200 | 123.7 | 0.8 | 0.65 | 123.7 | 123.7 | 123.7 | 14806 |
| 1728577800 | 122.9 | 0.8 | 0.66 | 122.9 | 122.9 | 122.9 | 12382 |
| 1728491400 | 122.1 | 0 | 0.00 | 122.1 | 122.1 | 122.1 | 16952 |
| 1728405000 | 122.1 | -3.6 | -2.86 | 122.1 | 122.1 | 122.1 | 27197 |
| 1728318600 | 125.7 | 1.1 | 0.88 | 125.7 | 125.7 | 125.7 | 38065 |
| 1728059400 | 124.6 | 2.5 | 2.05 | 124.6 | 124.6 | 124.6 | 35205 |
| 1727973000 | 122.1 | 1 | 0.83 | 122.1 | 122.1 | 122.1 | 26409 |
| 1727886600 | 121.1 | 1.4 | 1.17 | 121.1 | 121.1 | 121.1 | 26696 |
| 1727800200 | 119.7 | 3.6 | 3.10 | 119.7 | 119.7 | 119.7 | 37052 |
| 1727713800 | 116.1 | 1 | 0.87 | 116.1 | 116.1 | 116.1 | 18356 |
| 1727454600 | 115.1 | 2.2 | 1.95 | 115.1 | 115.1 | 115.1 | 13811 |
| 1727368200 | 112.9 | -4.8 | -4.08 | 112.9 | 112.9 | 112.9 | 14385 |
| 1727281800 | 117.7 | 0.4 | 0.34 | 117.7 | 117.7 | 117.7 | 28064 |
| 1727195400 | 117.3 | 0.6 | 0.51 | 117.3 | 117.3 | 117.3 | 76107 |
| 1727109000 | 116.7 | 2.1 | 1.83 | 116.7 | 116.7 | 116.7 | 18805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
