EXXON MOBIL Historical Stock Price

Below is the stock price history for Exxon Mobil XOM. Data is recorded each day for the historical open, high, low, close and volume. The Exxon Mobil stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Exxon Mobil Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 80.21 80.63 80.19 80.29 417,031
2017-11-16 80.74 80.78 80.15 80.54 580,099
2017-11-15 81.70 81.95 81.20 81.22 434,227
2017-11-14 82.43 82.75 82.13 82.18 466,742
2017-11-13 82.74 83.05 82.71 82.89 357,713
2017-11-10 82.80 83.05 82.44 82.96 473,200
2017-11-09 83.51 84.10 83.12 83.98 726,857
2017-11-08 83.40 83.47 82.90 83.36 412,605
2017-11-07 83.52 83.62 83.07 83.44 474,203
2017-11-06 83.26 83.845 83.09 83.75 467,011
2017-11-03 83.49 83.49 83.20 83.20 417,432
2017-11-02 83.01 83.59 83.01 83.50 419,190
2017-11-01 83.80 83.87 83.48 83.87 434,092
2017-10-31 83.29 83.67 83.19 83.385 407,100
2017-10-30 83.63 83.76 83.49 83.61 378,999
2017-10-27 84.00 84.17 82.18 83.57 779,058
2017-10-26 83.57 83.63 83.16 83.53 501,666
2017-10-25 83.51 83.705 82.98 83.00 542,022
2017-10-24 83.44 83.75 83.43 83.495 369,134
2017-10-23 83.10 83.59 83.10 83.37 469,978
2017-10-20 82.78 83.05 82.66 83.01 316,539
2017-10-19 82.37 82.99 82.37 82.715 478,702
2017-10-18 83.20 83.38 82.565 82.715 246,540
2017-10-17 82.71 82.88 82.59 82.86 262,772
2017-10-16 82.62 82.91 82.55 82.81 224,362
2017-10-13 82.89 83.03 82.42 82.46 359,850
2017-10-12 82.28 82.485 82.18 82.31 388,478
2017-10-11 82.28 82.72 82.19 82.57 245,510
2017-10-10 82.36 82.70 82.16 82.17 284,455
2017-10-09 81.91 82.16 81.82 81.91 178,994

» More Exxon Mobil Stock Price History

To see other companies like Exxon Mobil (XOM), view our stock market today for news, and other data.