Exxon Mobil Corporation

XOM 
(NYSE) 
 
$ 79.87 <%= Resources.Global.txtDown %>
Updated 24/07/2017
Change % -0.31% Stock price decreasing
Change -0.25 Stock price decreasing
Volume 3,628,762
High $ 80.22
Low $ 79.76
Open $ 80.02
ISIN
Prev close $ 80.12
# 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
 
  79.87 -0.9% Stock price decreasing -2.1% Stock price decreasing -2.3% Stock price decreasing -6.4% Stock price decreasing -13.4% 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
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
20/06/2017
82.07
82.47
81.41
82.31
13,232,586
82.03
6,775
19/06/2017
83.22
83.45
82.55
82.76
10,445,743
82.93
41,046
16/06/2017
82.61
83.54
82.20
83.49
39,726,069
83.25
65,221
15/06/2017
81.78
82.40
81.58
82.26
11,862,610
82.11
56,083
14/06/2017
82.81
82.82
81.56
82.07
13,713,956
82.03
65,548
13/06/2017
82.85
83.27
82.57
82.96
12,175,524
82.92
54,158
12/06/2017
82.67
83.69
82.64
82.93
18,172,938
83.11
81,602
09/06/2017
81.15
82.14
80.69
82.13
13,553,887
81.63
60,860
08/06/2017
80.51
81.08
80.49
80.62
11,720,670
80.81
52,733
07/06/2017
81.05
81.40
80.34
80.91
13,096,541
80.78
55,698
06/06/2017
80.30
81.32
80.22
81.21
12,208,648
80.95
51,969
05/06/2017
79.44
80.39
79.40
80.12
11,527,068
80.09
46,885
02/06/2017
80.59
80.68
79.26
79.50
21,687,305
79.63
74,337
01/06/2017
80.37
80.90
80.19
80.70
9,884,090
80.60
42,663
31/05/2017
80.94
80.95
80.47
80.50
13,572,313
80.61
44,825
30/05/2017
81.28
81.34
81.04
81.10
8,973,580
81.16
35,599
26/05/2017
81.61
81.80
80.83
81.55
8,227,074
81.57
37,805
25/05/2017
82.33
82.71
81.52
81.75
12,370,873
81.86
41,070
24/05/2017
82.42
82.54
82.01
82.29
8,263,795
82.24
33,599
23/05/2017
82.32
82.89
82.24
82.58
6,857,205
82.64
28,768
22/05/2017
82.11
82.33
81.93
82.29
9,218,736
82.22
30,960
19/05/2017
82.00
82.09
81.70
81.93
13,028,511
81.89
41,426
18/05/2017
81.77
82.15
81.42
81.75
9,905,799
81.77
43,309
17/05/2017
82.30
83.04
81.96
81.99
11,151,066
82.31
42,312
16/05/2017
82.90
83.23
82.45
82.55
9,574,192
82.76
39,358
15/05/2017
83.00
83.18
82.65
82.80
10,881,472
82.91
36,171
12/05/2017
82.39
82.71
82.25
82.55
7,480,240
82.47
29,010
11/05/2017
82.59
82.71
82.10
82.61
10,047,312
82.47
39,064
10/05/2017
82.12
82.37
81.65
81.91
9,520,322
81.98
40,271
09/05/2017
82.96
83.00
82.16
82.31
8,647,093
82.40
32,957
08/05/2017
82.00
82.94
82.00
82.89
8,097,077
82.66
30,330
05/05/2017
81.63
82.24
81.61
82.02
10,213,004
81.93
41,794
04/05/2017
82.29
82.36
81.40
81.64
16,164,528
81.73
63,835
03/05/2017
81.97
83.07
81.91
82.70
10,289,047
82.63
40,277
02/05/2017
82.14
82.59
81.90
82.05
9,102,893
82.20
40,119
01/05/2017
81.51
82.21
81.48
82.06
8,664,074
81.94
35,689
28/04/2017
82.46
82.49
81.56
81.65
12,072,169
81.85
46,078
27/04/2017
81.07
81.30
80.94
81.26
12,385,262
81.14
45,347
26/04/2017
81.52
82.33
81.39
81.40
9,445,925
81.78
37,991

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.
 
25 July 2017 09:45:09
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170720.2 - EUROWEB4 - 2017-07-25 10:45:09 - 2017-07-25 09:45:09 - 1000 - Website: OKAY