Exxon Mobil Corporation

XOM 
(NYSE) 
 
$ 81.54 <%= Resources.Global.txtUp %>
Updated 00:41:22
Change % 0.57% Stock price increasing
Change 0.46 Stock price increasing
Volume 13,465,948
High $ 81.71
Low $ 80.81
Open $ 81.13
ISIN
Prev close $ 81.08
# of shares -
Market cap -
Intraday

Market closed
Exxon Mobil Corporation
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  81.54 -0.4% Stock price decreasing -4.6% Stock price decreasing -5.7% Stock price decreasing -6.6% Stock price decreasing -0.3% 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
27/02/2017
81.13
81.71
80.81
81.54
13,456,494
81.48
48,127
24/02/2017
81.60
81.80
80.76
81.08
11,338,715
81.14
43,300
23/02/2017
81.42
82.22
81.03
81.78
13,847,038
81.66
52,720
22/02/2017
81.65
81.70
80.87
80.93
12,917,374
81.17
46,657
21/02/2017
82.12
82.15
81.30
81.89
16,419,612
81.77
61,655
17/02/2017
82.09
82.19
81.44
81.76
15,645,973
81.70
41,488
16/02/2017
83.12
83.42
82.17
82.30
10,614,956
82.61
42,099
15/02/2017
82.64
83.18
82.46
83.16
11,768,513
82.95
35,609
14/02/2017
82.91
83.10
82.06
82.82
11,370,525
82.56
40,821
13/02/2017
82.77
83.18
82.35
83.00
9,071,638
82.87
32,869
10/02/2017
82.26
82.77
82.13
82.52
8,739,814
82.53
34,426
09/02/2017
81.80
82.05
81.66
81.84
9,602,988
81.86
37,392
08/02/2017
81.99
82.12
81.17
81.48
14,006,281
81.52
48,802
07/02/2017
83.23
83.62
82.45
82.77
11,705,199
82.87
44,548
06/02/2017
83.55
83.65
82.93
83.31
9,938,198
83.21
36,955
03/02/2017
83.70
83.72
82.90
83.54
12,746,286
83.40
49,062
02/02/2017
83.21
83.53
82.55
83.45
12,200,100
83.19
45,879
01/02/2017
84.00
84.16
82.54
82.94
15,111,832
82.99
56,154
31/01/2017
85.04
85.07
83.13
83.89
19,128,106
83.83
74,940
30/01/2017
85.42
85.45
84.18
84.86
12,789,183
84.68
49,821
27/01/2017
85.30
85.75
85.04
85.51
10,947,882
85.35
40,570
26/01/2017
85.69
85.83
85.12
85.60
8,779,446
85.48
36,309
25/01/2017
85.34
85.88
85.25
85.34
9,578,522
85.46
35,598
24/01/2017
84.98
85.47
84.82
85.09
11,858,111
85.15
46,739
23/01/2017
85.68
85.88
84.75
84.97
11,433,897
85.08
43,583
20/01/2017
85.44
85.96
85.05
85.89
18,739,659
85.55
65,593
19/01/2017
85.97
86.10
84.59
84.73
16,382,903
84.93
57,904
18/01/2017
87.06
87.41
86.05
86.28
11,831,695
86.42
41,994
17/01/2017
86.58
87.39
86.25
87.36
13,237,348
87.07
50,838
13/01/2017
86.27
86.68
86.17
86.35
8,415,603
86.38
33,901
12/01/2017
87.27
87.38
86.07
86.34
10,407,049
86.46
43,261
11/01/2017
85.90
86.95
85.86
86.81
11,183,689
86.62
50,749
10/01/2017
87.17
87.31
85.91
85.93
13,283,083
86.44
50,872
09/01/2017
88.22
88.22
86.55
87.04
13,762,259
87.02
49,478
06/01/2017
88.79
88.98
87.82
88.50
16,518,128
88.25
51,408
05/01/2017
90.19
90.30
88.44
88.55
14,443,183
88.89
57,267
04/01/2017
91.12
91.15
89.75
89.89
9,434,240
90.06
37,794
03/01/2017
90.94
91.34
90.15
90.89
10,360,622
90.72
43,938
30/12/2016
90.03
90.70
90.01
90.26
9,117,830
90.30
29,664
29/12/2016
90.10
90.60
90.03
90.35
6,684,661
90.35
22,950
28/12/2016
90.68
91.11
90.26
90.30
6,745,940
90.51
24,538
27/12/2016
90.83
91.11
90.58
90.75
4,960,556
90.79
16,851
23/12/2016
90.89
90.96
90.52
90.71
4,266,541
90.71
17,518
22/12/2016
90.02
90.90
90.02
90.87
8,003,106
90.65
32,621
21/12/2016
90.68
90.90
90.18
90.28
7,308,044
90.48
28,052
20/12/2016
90.51
90.85
90.29
90.43
7,221,041
90.52
28,980
19/12/2016
91.38
91.54
90.20
90.42
9,674,437
90.52
40,902
16/12/2016
91.52
91.67
90.64
91.18
20,560,435
91.15
50,840
15/12/2016
90.10
90.98
89.76
90.89
11,155,111
90.67
47,219
14/12/2016
92.26
92.27
90.17
90.58
16,325,355
91.12
71,359
13/12/2016
91.89
93.22
91.17
92.58
18,829,345
92.33
71,893
12/12/2016
90.14
91.50
90.14
90.98
15,545,409
90.95
62,327
09/12/2016
88.64
89.00
88.18
89.00
8,021,683
88.69
33,824
08/12/2016
88.05
88.85
87.65
88.32
9,086,715
88.29
40,014
07/12/2016
87.63
88.15
87.20
88.07
11,182,628
87.74
42,690
06/12/2016
87.27
87.87
86.70
87.56
11,293,620
87.37
49,700
05/12/2016
87.39
87.82
86.92
87.48
11,741,074
87.44
43,596
02/12/2016
87.19
87.99
86.60
87.04
9,706,646
87.30
42,553
01/12/2016
87.98
88.50
87.24
87.24
13,005,560
87.84
59,470
30/11/2016
87.60
88.19
87.20
87.30
22,696,209
87.62
83,351
29/11/2016
85.42
86.08
85.08
85.90
9,181,096
85.73
42,328

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
28 February 2017 00:57:42
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170227.1 - EUROWEB2 - 2017-02-28 01:57:42 - 2017-02-28 00:57:42 - 1000 - Website: OKAY