Exxon Mobil Corporation

XOM 
(NYSE) 
 
$ 81.75
Updated 10:11:23
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 132
High $ 81.75
Low $ 81.75
Open $ 0
ISIN
Prev close $ 81.75
# 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
 
  81.75 -0.2% Stock price decreasing 0.4% Stock price increasing 0.8% Stock price increasing -6.2% Stock price decreasing -9.0% 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
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
25/04/2017
81.43
81.93
81.28
81.73
10,733,813
81.70
39,023
24/04/2017
81.28
81.40
80.81
81.11
8,729,701
81.09
37,530
21/04/2017
80.93
81.00
80.47
80.69
9,816,669
80.76
35,834
20/04/2017
80.95
81.74
80.70
81.01
11,649,051
81.24
42,876
19/04/2017
81.17
81.51
80.30
80.49
10,764,437
80.76
41,256
18/04/2017
81.32
81.82
81.03
81.05
8,821,414
81.33
38,085
17/04/2017
81.85
81.97
81.44
81.58
9,577,168
81.60
32,188
13/04/2017
82.72
82.73
81.57
81.69
8,667,873
82.05
35,987
12/04/2017
82.86
83.35
82.70
82.97
9,516,100
82.94
35,402
11/04/2017
83.08
83.17
82.42
82.84
8,576,521
82.78
34,117
10/04/2017
83.12
83.47
82.92
83.13
8,885,298
83.21
34,099
07/04/2017
83.24
83.36
82.68
82.76
8,909,620
82.90
34,154
06/04/2017
82.75
83.21
82.46
83.01
9,554,910
82.98
39,246
05/04/2017
82.85
83.55
82.47
82.53
13,809,062
83.02
54,357
04/04/2017
82.10
82.42
81.33
82.37
9,270,872
81.99
38,155
03/04/2017
82.02
82.31
81.35
82.07
11,438,652
81.87
47,373
31/03/2017
83.26
83.31
81.86
82.01
21,750,398
82.24
80,261
30/03/2017
82.03
83.87
81.94
83.70
44,704,931
83.40
111,266
29/03/2017
81.69
82.28
81.55
82.02
8,495,457
82.05
35,809
28/03/2017
81.32
82.02
80.96
81.84
11,028,598
81.70
40,272
27/03/2017
80.82
81.43
80.79
81.25
8,481,162
81.16
29,669
24/03/2017
82.03
82.03
81.15
81.23
9,128,489
81.44
36,390
23/03/2017
81.63
82.22
81.46
81.86
8,927,991
81.89
37,155
22/03/2017
81.96
82.09
81.43
81.76
11,168,417
81.70
44,151
21/03/2017
82.16
82.35
81.60
81.83
13,387,665
81.90
55,614
20/03/2017
81.72
82.04
81.44
82.00
7,700,258
81.76
30,830
17/03/2017
82.03
82.26
81.82
82.00
18,834,129
82.03
37,306
16/03/2017
82.03
82.20
81.67
82.07
9,923,804
81.96
38,902
15/03/2017
81.35
82.06
81.05
82.00
11,970,300
81.66
46,252
14/03/2017
81.00
81.23
80.44
80.99
11,335,678
80.91
47,095
13/03/2017
81.50
81.94
81.05
81.42
9,571,361
81.40
38,739
10/03/2017
82.44
82.47
81.16
81.61
11,355,151
81.60
43,785
09/03/2017
80.64
81.72
80.31
81.67
14,721,795
81.14
59,237
08/03/2017
82.35
82.38
81.01
81.03
16,817,743
81.45
64,709
07/03/2017
83.11
83.29
82.14
82.52
12,711,508
82.46
47,263
06/03/2017
82.44
82.90
82.33
82.83
9,617,240
82.71
33,456
03/03/2017
83.56
83.60
82.26
82.46
12,304,096
82.78
46,376
02/03/2017
82.80
84.25
82.79
83.30
14,170,309
83.68
59,058
01/03/2017
81.70
83.33
81.70
83.02
17,482,122
82.88
64,116
28/02/2017
81.53
81.99
81.05
81.32
16,834,163
81.36
49,663
27/02/2017
81.13
81.71
80.81
81.54
13,465,948
81.48
48,127

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.
 
26 May 2017 10:26:49
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170517.1 - EUROWEB2 - 2017-05-26 11:26:49 - 2017-05-26 10:26:49 - 1000 - Website: OKAY