Quantcast

Exxon Mobil Corporation Common Stock Historical Stock Prices

XOM 
$77.08
*  
0.55
0.71%
Get XOM Alerts
*Delayed - data as of Jul. 15, 2019  -  Find a broker to begin trading XOM now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    XOM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-APR-2019 TO 12-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 77.63 77.74 76.89 77.08 7,004,545
07/12/2019 77.75 77.8799 77.5 77.63 6,139,299
07/11/2019 77.41 77.61 77.05 77.57 6,404,194
07/10/2019 76.8 77.63 76.74 77.51 8,077,369
07/09/2019 76.45 76.77 75.73 76.43 7,863,026
07/08/2019 76.14 76.7 75.915 76.48 7,876,097
07/05/2019 76.19 76.35 75.59 76.13 6,881,115
07/03/2019 75.82 76.5 75.625 76.44 5,246,096
07/02/2019 76.14 76.27 75.41 75.72 10,475,420
07/01/2019 77.13 77.925 76.29 76.56 11,453,770
06/28/2019 76.19 76.73 75.9407 76.63 14,781,300
06/27/2019 76.59 76.75 75.76 75.82 8,147,803
06/26/2019 76.68 77.13 76.47 76.6 11,365,480
06/25/2019 77.08 77.22 76.19 76.27 9,739,970
06/24/2019 77.53 77.76 76.81 76.95 10,012,240
06/21/2019 77.14 77.76 76.87 77.69 23,108,130
06/20/2019 76.24 76.975 76.08 76.61 16,229,720
06/19/2019 75.4 75.853 75.1735 75.32 9,757,390
06/18/2019 75.42 76.22 75.35 75.74 10,091,480
06/17/2019 74.16 75.19 74.04 75.09 9,355,715
06/14/2019 74.68 74.81 74.23 74.35 8,575,907
06/13/2019 74.7 75.17 74.38 74.68 8,986,427
06/12/2019 74.48 74.61 73.81 74.03 7,921,018
06/11/2019 75.51 75.81 74.82 74.84 9,415,134
06/10/2019 75.19 75.33 74.45 74.91 7,760,402
06/07/2019 74.51 74.9632 74.43 74.58 9,095,481
06/06/2019 73.71 74.6155 73.59 74.31 11,738,900
06/05/2019 73.64 73.64 72.585 72.98 10,617,830
06/04/2019 72.45 73.66 72.17 73.59 10,423,020
06/03/2019 71.09 72.01 70.9659 71.88 11,831,260
05/31/2019 71.19 71.55 70.63 70.77 13,983,310
05/30/2019 72.02 72.13 71.53 71.97 9,362,146
05/29/2019 71.89 72.43 71.62 72.16 13,645,180
05/28/2019 74.24 74.25 72.485 72.61 14,912,930
05/24/2019 74.14 74.25 73.44 74.1 7,056,566
05/23/2019 74.77 74.8 73.04 73.79 14,657,220
05/22/2019 76.02 76.22 75.385 75.56 7,858,317
05/21/2019 76.27 76.46 75.93 76.25 8,490,107
05/20/2019 76.05 76.36 75.67 75.9 7,154,620
05/17/2019 75.65 76.3 75.59 75.91 9,279,383
05/16/2019 76.4 76.95 76.22 76.36 8,105,630
05/15/2019 75.57 76.55 75.21 76.37 8,918,004
05/14/2019 76.13 76.8 75.76 75.81 10,548,420
05/13/2019 75.65 76.23 75.36 75.71 12,176,300
05/10/2019 76.18 76.79 75.17 76.56 11,055,960
05/09/2019 76.35 76.88 75.96 76.77 13,221,650
05/08/2019 76.54 77.29 76.42 76.84 11,352,860
05/07/2019 76.5 76.79 75.7671 76.72 13,498,820
05/06/2019 76.92 77.66 76.71 77.13 13,367,120
05/03/2019 77.79 78.21 77.44 77.47 12,180,740
05/02/2019 78.28 78.5 77.24 77.29 15,360,390
05/01/2019 79.94 80.26 78.62 78.67 13,909,750
04/30/2019 80.37 80.525 79.93 80.28 13,636,820
04/29/2019 80.12 80.38 79.66 79.97 9,362,222
04/26/2019 80.27 80.63 79.56 80.49 18,046,100
04/25/2019 81.65 82.84 81.4 82.22 11,128,640
04/24/2019 83.01 83.08 81.73 81.76 11,681,190
04/23/2019 83.19 83.49 82.68 83.38 10,593,010
04/22/2019 81.87 83.22 81.64 82.9 10,759,630
04/18/2019 81.56 81.83 81.07 81.13 9,342,704
04/17/2019 81.55 81.7 81.08 81.43 7,977,167
04/16/2019 80.81 81.345 80.69 81.2 7,005,677
04/15/2019 80.89 81.06 80.52 80.65 8,531,585
04/12/2019 82.81 82.81 80.575 80.92 16,633,030
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio