Exxon Mobil Corporation

XOM 
(NYSE) 
 
$ 80.49 <%= Resources.Global.txtUp %>
Updated 18:56:34
Change % 0.34% Stock price increasing
Change 0.27 Stock price increasing
Volume 1,138,386
High $ 80.66
Low $ 80.26
Open $ 80.26
ISIN
Prev close $ 80.22
# of shares -
Market cap -
Intraday

Exxon Mobil Corporation
Market is open (until 21:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  80.49 0.9% Stock price increasing 5.0% Stock price increasing -2.2% Stock price decreasing -1.8% Stock price decreasing -2.5% Stock price decreasing

History: Exxon Mobil Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/09/2017
80.04
80.39
79.99
80.22
3,268,760
 
0
18/09/2017
79.83
80.14
79.70
80.09
2,343,950
 
0
15/09/2017
80.14
80.14
79.55
80.07
9,209,124
 
0
14/09/2017
79.90
80.23
79.77
80.09
3,004,734
 
0
13/09/2017
79.40
79.77
79.38
79.77
2,641,841
 
0
12/09/2017
79.39
79.69
79.25
79.50
2,601,241
 
0
11/09/2017
79.38
79.40
78.90
79.25
4,134,924
 
0
08/09/2017
78.99
78.99
78.63
78.82
2,835,158
 
0
07/09/2017
79.00
79.32
78.61
79.03
3,295,181
 
0
06/09/2017
77.89
79.22
77.58
78.78
5,892,940
 
0
05/09/2017
76.75
77.36
76.75
77.18
5,153,792
 
0
01/09/2017
76.37
76.85
76.33
76.57
2,522,563
 
0
31/08/2017
76.31
76.48
76.05
76.33
6,481,205
 
0
30/08/2017
76.21
76.45
76.06
76.10
2,291,222
 
0
29/08/2017
76.21
76.48
76.08
76.45
2,537,401
 
0
28/08/2017
76.93
76.94
76.27
76.47
2,991,130
 
0
25/08/2017
76.51
77.13
76.45
76.72
2,495,540
 
0
24/08/2017
76.40
76.65
76.21
76.33
2,451,531
 
0
23/08/2017
76.73
77.01
76.57
76.61
2,485,761
 
0
22/08/2017
76.56
77.33
76.55
76.74
2,820,791
 
0
21/08/2017
76.50
76.61
76.09
76.38
3,772,559
 
0
18/08/2017
76.18
77.10
76.06
76.64
4,593,006
 
0
17/08/2017
77.23
77.24
76.21
76.26
5,116,702
 
0
16/08/2017
78.00
78.16
77.32
77.47
3,210,403
 
0
15/08/2017
78.07
78.23
77.69
78.04
2,673,933
 
0
14/08/2017
78.58
78.78
78.12
78.23
2,784,100
 
0
11/08/2017
79.25
79.25
78.20
78.21
3,264,742
 
0
10/08/2017
79.62
79.63
78.91
78.97
3,724,384
 
0
09/08/2017
80.32
80.32
79.78
80.21
2,803,671
 
0
08/08/2017
79.98
80.21
79.84
79.96
2,440,439
 
0
07/08/2017
80.13
80.17
79.86
80.16
2,435,858
 
0
04/08/2017
80.41
80.52
80.05
80.21
2,740,496
 
0
03/08/2017
80.40
80.82
80.30
80.49
3,437,803
 
0
02/08/2017
79.84
80.64
79.84
80.60
3,311,690
 
0
01/08/2017
80.15
80.54
79.97
80.17
2,892,409
 
0
31/07/2017
79.86
80.39
79.60
80.04
5,328,665
 
0
28/07/2017
79.90
79.92
78.28
79.60
6,141,495
 
0
27/07/2017
80.09
80.88
79.90
80.83
3,683,723
 
0
26/07/2017
80.56
80.90
80.21
80.37
3,785,642
 
0
25/07/2017
80.80
81.04
80.27
80.27
3,947,066
 
0
24/07/2017
80.02
80.22
79.76
79.87
3,628,762
 
0
21/07/2017
80.74
80.78
80.00
80.12
5,195,145
 
0
20/07/2017
81.00
81.49
80.75
80.86
3,041,910
 
0
19/07/2017
80.44
80.87
80.27
80.85
3,051,287
 
0
18/07/2017
81.00
81.08
80.41
80.60
2,861,448
 
0
17/07/2017
81.00
81.43
80.84
80.86
2,418,956
 
0
14/07/2017
81.00
81.41
80.78
81.28
2,357,523
 
0
13/07/2017
80.87
81.09
80.73
80.97
2,129,078
 
0
12/07/2017
81.22
81.51
80.76
80.96
2,779,344
 
0
11/07/2017
80.28
80.75
80.04
80.60
3,305,628
 
0
10/07/2017
80.00
80.41
79.99
80.16
2,198,412
 
0
07/07/2017
80.20
80.59
79.81
80.22
3,090,743
 
0
06/07/2017
80.86
81.07
80.09
80.12
3,603,203
 
0
05/07/2017
81.66
81.67
80.52
80.85
3,811,846
 
0
03/07/2017
80.72
82.48
80.72
82.10
3,036,521
 
0
30/06/2017
81.08
81.24
80.70
80.73
13,989,801
80.90
54,639
29/06/2017
81.37
81.84
80.41
80.70
20,525,077
80.93
77,661
28/06/2017
81.41
81.76
81.19
81.53
9,189,671
81.50
40,698
27/06/2017
81.45
81.73
81.11
81.11
9,221,642
81.33
37,988
26/06/2017
81.57
81.75
80.91
81.24
7,718,724
81.34
32,419
23/06/2017
80.85
81.69
80.76
81.61
10,611,159
81.49
34,591
22/06/2017
81.45
81.58
80.90
81.08
8,139,916
81.19
33,744
21/06/2017
82.04
82.63
81.14
81.44
11,422,346
81.70
50,481

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 September 2017 19:11:45
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20170919.1 - EUROWEB2 - 2017-09-20 20:11:45 - 2017-09-20 19:11:45 - 1000 - Website: OKAY