Quantcast

Exxon Mobil Corporation Common Stock Historical Stock Prices

XOM 
$80.7
*  
0.12
0.15%
Get XOM Alerts
*Delayed - data as of Jun. 19, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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 79.90 80.9601 79.71 80.70 8,732,498
06/18/2018 80.4 81.38 80.3 80.82 8,935,843
06/15/2018 81.72 81.82 80.51 80.66 23,785,770
06/14/2018 81.94 82.2999 81.5 81.89 11,165,640
06/13/2018 82.44 82.6 81.47 81.51 11,590,130
06/12/2018 83.11 83.75 82.32 82.42 12,232,900
06/11/2018 83.72 83.79 82.93 83.1 10,811,770
06/08/2018 83.11 83.66 82.5 83.6 14,347,010
06/07/2018 82.73 83.29 82.56 82.88 13,396,330
06/06/2018 81.48 82.09 80.87 82.06 11,558,170
06/05/2018 80.59 81.65 80.41 80.68 12,052,840
06/04/2018 82.05 82.53 80.805 80.97 10,827,760
06/01/2018 81.87 82.35 81.55 81.83 9,900,070
05/31/2018 80.81 81.55 80.69 81.24 15,762,770
05/30/2018 79.25 81.66 79.22 81.5 16,601,090
05/29/2018 78.15 78.73 77.53 78.42 14,636,290
05/25/2018 79.28 79.33 78.09 78.71 14,559,770
05/24/2018 81.35 81.36 79.95 80.27 13,180,230
05/23/2018 80.95 82.23 80.57 82.15 15,139,330
05/22/2018 82.44 82.65 81.35 81.64 10,752,670
05/21/2018 81.73 82.35 81.52 82.28 8,548,775
05/18/2018 81.55 81.8 81.26 81.3 9,756,114
05/17/2018 82.2 82.28 81.44 81.88 11,223,500
05/16/2018 81.76 82.045 81.17 82.02 9,569,397
05/15/2018 81.85 82.03 81.4 81.79 12,594,440
05/14/2018 81.7 82.3232 81.61 81.83 11,847,810
05/11/2018 81.18 81.97 80.91 81.28 14,746,060
05/10/2018 80.64 81.79 80.5 81.72 17,696,880
05/09/2018 78.98 80.24 78.95 79.93 17,136,860
05/08/2018 77.8 78.16 76.37 78.09 17,428,230
05/07/2018 77.74 79.08 77.4 77.74 15,082,700
05/04/2018 76.13 77.22 75.94 76.9 9,881,581
05/03/2018 76.39 76.605 75.4038 76.54 12,230,710
05/02/2018 76.45 77.23 76.3 76.8 13,180,340
05/01/2018 77.26 77.26 75.98 76.95 16,228,500
04/30/2018 77.91 78.56 77.74 77.75 15,020,040
04/27/2018 76.95 78.65 76.48 77.79 16,342,330
04/26/2018 79.6 80.9 79.53 80.86 14,442,860
04/25/2018 78.2 79.62 77.485 79.5 13,864,530
04/24/2018 79.8 79.93 77.97 78.35 14,101,320
04/23/2018 78.92 79.6 78.75 79.57 11,727,680
04/20/2018 79.32 79.4 78.335 79 12,058,060
04/19/2018 79.32 79.82 78.81 79.42 11,191,800
04/18/2018 79.04 79.76 78.94 79.22 12,059,900
04/17/2018 78.54 78.76 78.04 78.33 9,501,815
04/16/2018 78.12 79.085 77.71 78.54 10,725,360
04/13/2018 77.8 78.19 77.6 77.84 10,688,650
04/12/2018 77.86 78.135 77.005 77.22 13,252,920
04/11/2018 77.11 78.04 76.75 77.43 13,722,310
04/10/2018 76.08 77.77 76.06 77.07 19,077,480
04/09/2018 75.22 75.79 74.8 74.87 11,024,730
04/06/2018 75.64 76.12 74.215 74.87 14,269,230
04/05/2018 75.06 76.32 75.02 76.02 13,893,040
04/04/2018 74.05 75.06 73.44 74.87 13,098,830
04/03/2018 73.45 75.14 73.1 75.02 15,990,420
04/02/2018 74.27 74.4 72.155 73.22 17,813,720
03/29/2018 73.33 74.89 73.26 74.61 14,880,700
03/28/2018 73.74 74.01 72.78 72.81 18,136,630
03/27/2018 74 74.8949 73.275 73.7 15,044,760
03/26/2018 73.65 74.15 72.7548 74 15,018,670
03/23/2018 73.81 74.21 72.67 72.89 20,146,760
03/22/2018 74.42 74.7 73.39 73.5 17,137,400
03/21/2018 74.23 75.64 73.98 75.04 14,916,980
03/20/2018 74.22 74.7 73.95 73.99 12,988,980
03/19/2018 75 75.01 73.865 74.15 12,183,700
*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