Exxon Mobil Corporation

XOM 
(NYSE) 
 
$ 79.00 <%= Resources.Global.txtDown %>
Updated 20/04/2018
Change % -0.53% Stock price decreasing
Change -0.42 Stock price decreasing
Volume 5,368,076
High $ 79.40
Low $ 78.34
Open $ 79.32
ISIN
Prev close $ 79.42
# of shares 4,235.79M
Market cap 334,627M USD
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
 
  79.00 1.5% Stock price increasing 5.3% Stock price increasing -9.4% Stock price decreasing -4.9% Stock price decreasing -2.1% 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
18/04/2018
79.07
79.75
78.95
79.22
3,498,356
79.27
0
17/04/2018
78.51
78.76
78.04
78.33
2,642,922
78.35
0
16/04/2018
78.07
79.09
77.71
78.54
2,788,244
78.51
0
13/04/2018
77.84
78.19
77.61
77.84
3,269,578
77.86
0
12/04/2018
77.88
78.13
77.01
77.22
5,248,014
77.32
0
11/04/2018
77.02
78.04
76.76
77.43
4,044,397
77.37
0
10/04/2018
76.14
77.77
76.09
77.07
6,056,151
77.12
0
09/04/2018
75.22
75.78
74.80
74.87
3,539,213
75.10
0
06/04/2018
75.59
76.12
74.22
74.87
4,653,850
75.05
0
05/04/2018
75.09
76.31
75.05
76.02
3,689,004
75.93
0
04/04/2018
74.03
75.06
73.45
74.87
4,347,761
74.54
0
03/04/2018
73.46
75.14
73.10
75.02
5,210,663
74.54
0
02/04/2018
74.24
74.40
72.16
73.22
6,307,731
73.09
0
29/03/2018
73.33
74.88
73.28
74.61
4,944,276
74.45
0
28/03/2018
73.87
74.00
72.78
72.81
5,401,532
73.17
0
27/03/2018
73.98
74.89
73.28
73.70
4,454,558
73.90
0
26/03/2018
73.65
74.14
72.76
74.00
5,341,958
74.00
0
23/03/2018
73.91
74.20
72.68
72.89
6,370,159
73.30
0
22/03/2018
74.43
74.70
73.40
73.50
5,215,391
74.00
0
21/03/2018
74.18
75.64
73.98
75.04
4,333,061
74.97
0
20/03/2018
74.38
74.70
73.95
73.99
4,323,730
74.10
0
19/03/2018
75.00
75.01
73.87
74.15
3,786,720
74.25
0
16/03/2018
74.47
75.12
74.41
75.12
16,929,383
74.97
0
15/03/2018
74.28
75.00
74.11
74.42
4,261,958
74.45
0
14/03/2018
74.68
74.78
73.54
73.60
4,839,977
73.80
0
13/03/2018
75.34
75.82
74.26
74.53
3,666,488
74.74
0
12/03/2018
74.86
75.58
74.70
75.24
3,920,012
75.17
0
09/03/2018
74.83
75.06
74.21
74.56
5,790,369
74.56
0
08/03/2018
74.46
74.77
73.69
74.12
5,358,457
74.13
0
07/03/2018
75.01
75.22
73.57
74.26
7,059,444
74.24
0
06/03/2018
76.72
76.98
75.87
76.18
3,622,205
76.31
0
05/03/2018
75.18
76.56
75.18
76.27
4,842,802
76.15
0
02/03/2018
75.10
75.86
74.49
75.55
4,707,847
75.31
0
01/03/2018
75.50
76.68
74.86
75.20
4,121,625
75.40
0
28/02/2018
78.13
78.25
75.70
75.74
5,828,530
76.17
0
27/02/2018
79.00
79.86
77.50
77.50
5,041,994
78.00
0
26/02/2018
77.69
78.93
77.63
78.84
5,885,309
78.66
0
23/02/2018
76.03
77.62
75.95
77.53
4,135,722
77.24
0
22/02/2018
75.44
76.84
75.19
75.86
3,699,365
75.99
0
21/02/2018
75.66
76.44
74.88
74.89
3,645,938
75.42
0
20/02/2018
76.47
77.47
75.47
75.75
3,583,371
76.00
0
16/02/2018
76.18
77.12
75.85
76.54
4,759,031
76.48
0
15/02/2018
76.59
76.70
75.45
76.21
3,595,247
76.10
0
14/02/2018
75.75
76.66
75.17
76.46
4,202,572
76.10
0
13/02/2018
76.07
76.74
75.75
76.30
2,911,356
76.30
0
12/02/2018
77.05
77.62
75.85
76.42
6,883,479
76.52
0
09/02/2018
76.08
76.48
73.90
75.78
9,115,557
75.37
0
08/02/2018
77.37
77.58
76.03
76.07
7,669,088
76.65
0
07/02/2018
78.35
79.40
76.92
76.94
6,498,769
77.70
0
06/02/2018
78.46
80.35
76.91
78.35
9,101,530
78.24
0
05/02/2018
83.18
83.99
78.13
79.72
8,654,353
80.57
0
02/02/2018
85.37
86.00
83.00
84.53
8,666,057
84.17
0
01/02/2018
87.54
89.25
87.35
89.07
5,175,584
88.54
0
31/01/2018
86.51
87.47
86.33
87.30
5,034,835
87.10
0
30/01/2018
87.75
88.38
86.78
86.78
4,061,365
87.17
0
29/01/2018
88.53
89.30
87.95
88.01
2,879,530
88.28
0
26/01/2018
88.60
89.00
88.49
89.00
3,222,917
89.00
0
25/01/2018
88.55
88.87
88.21
88.37
3,474,056
88.46
0
24/01/2018
88.47
88.92
88.02
88.53
3,802,547
88.52
0
23/01/2018
88.19
88.46
87.74
88.30
3,826,905
88.20
0
22/01/2018
87.11
88.29
87.08
88.25
4,199,087
88.00
0

Copyright Euroinvestor A/S 2018   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.
 
21 April 2018 02:51:47
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180417.1 - EUROWEB3 - 2018-04-21 03:51:47 - 2018-04-21 02:51:47 - 1000 - Website: OKAY