Exxon Mobil Corp (XOM) Historical Stock Data
117.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XOM is down -0.24% a day on average. There have been 10 days where Exxon Mobil Corp closed green and 20 days where XOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 118.05 | 117.85 | ↓$0.20 (-0.17%) | 116.82 | 118.17 | 8.81M |
| 2024-11-29 | 117.44 | 117.96 | ↑$0.52 (0.44%) | 116.95 | 118.50 | 5.31M |
| 2024-11-27 | 118.09 | 117.66 | ↓$0.43 (-0.36%) | 117.43 | 118.72 | 10.84M |
| 2024-11-26 | 119.53 | 117.97 | ↓$1.56 (-1.31%) | 117.85 | 119.67 | 12.06M |
| 2024-11-25 | 121.43 | 119.97 | ↓$1.46 (-1.20%) | 119.62 | 121.87 | 10.35M |
| 2024-11-22 | 121.82 | 121.79 | ↓$0.03 (-0.02%) | 121.65 | 123.20 | 9.05M |
| 2024-11-21 | 121.08 | 121.93 | ↑$0.85 (0.70%) | 120.27 | 122.56 | 14.67M |
| 2024-11-20 | 119.17 | 120.32 | ↑$1.15 (0.97%) | 118.64 | 120.47 | 11.36M |
| 2024-11-19 | 119.75 | 118.63 | ↓$1.12 (-0.94%) | 118.20 | 119.75 | 11.58M |
| 2024-11-18 | 119.79 | 120.31 | ↑$0.52 (0.43%) | 119.27 | 120.62 | 14.24M |
| 2024-11-15 | 120.40 | 119.31 | ↓$1.09 (-0.91%) | 119.13 | 121.24 | 19.05M |
| 2024-11-14 | 121.66 | 120.56 | ↓$1.10 (-0.90%) | 120.33 | 121.88 | 13.04M |
| 2024-11-13 | 120.57 | 121.47 | ↑$0.91 (0.75%) | 118.80 | 122.05 | 11.78M |
| 2024-11-12 | 121.13 | 120.35 | ↓$0.78 (-0.64%) | 119.84 | 121.31 | 8.57M |
| 2024-11-11 | 121.00 | 120.47 | ↓$0.53 (-0.44%) | 120.08 | 121.62 | 8.98M |
| 2024-11-08 | 120.98 | 121.11 | ↑$0.13 (0.11%) | 119.66 | 121.42 | 12.83M |
| 2024-11-07 | 121.30 | 121.15 | ↓$0.15 (-0.12%) | 119.62 | 121.50 | 9.44M |
| 2024-11-06 | 121.15 | 121.00 | ↓$0.14 (-0.12%) | 119.30 | 121.91 | 19.82M |
| 2024-11-05 | 119.08 | 118.96 | ↓$0.12 (-0.10%) | 118.01 | 119.21 | 10.42M |
| 2024-11-04 | 116.07 | 118.61 | ↑$2.54 (2.19%) | 115.93 | 118.69 | 14.96M |
| 2024-11-01 | 119.93 | 114.95 | ↓$4.98 (-4.15%) | 114.84 | 119.95 | 20.93M |
| 2024-10-31 | 117.15 | 116.78 | ↓$0.37 (-0.32%) | 116.68 | 118.66 | 15.64M |
| 2024-10-30 | 117.66 | 116.69 | ↓$0.97 (-0.82%) | 116.49 | 118.27 | 9.24M |
| 2024-10-29 | 118.58 | 117.28 | ↓$1.30 (-1.10%) | 117.07 | 119.17 | 9.34M |
| 2024-10-28 | 116.79 | 118.90 | ↑$2.11 (1.81%) | 116.77 | 119.01 | 9.70M |
| 2024-10-25 | 120.20 | 119.49 | ↓$0.71 (-0.59%) | 119.32 | 120.42 | 10.69M |
| 2024-10-24 | 120.00 | 119.59 | ↓$0.41 (-0.34%) | 119.13 | 120.44 | 6.79M |
| 2024-10-23 | 119.97 | 120.27 | ↑$0.30 (0.25%) | 119.41 | 120.75 | 6.53M |
| 2024-10-22 | 120.26 | 120.70 | ↑$0.44 (0.37%) | 119.95 | 121.19 | 9.20M |
| 2024-10-21 | 120.98 | 120.08 | ↓$0.90 (-0.74%) | 119.72 | 121.44 | 10.12M |
Create an account or log in to view more rows.
$XOM just added more
$XOM keep inchin
$XOM is anyone really buying this shit
$XOM oversold
$XOM i'm out of slaps for the day
$XOM shaking weak hands that’s all
$XOM the bulls in here
$XOM breaking out of this wedge sooner than later
$XOM come on I wana jump up and down
$XOM Now I'm worried....