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
2018-01-18 87.71 88.15 87.39 87.52 443,376
2018-01-17 87.26 88.17 87.08 87.98 622,212
2018-01-16 87.63 87.63 86.64 87.08 559,200
2018-01-12 87.09 87.92 87.09 87.445 461,415
2018-01-11 86.05 87.36 86.05 86.89 787,069
2018-01-10 87.08 87.08 86.03 86.05 506,805
2018-01-09 87.24 87.24 86.70 86.82 475,991
2018-01-08 86.62 87.14 86.62 87.14 404,720
2018-01-05 86.85 86.85 85.77 86.70 501,796
2018-01-04 86.66 87.18 86.51 86.74 592,230
2018-01-03 85.17 86.95 84.86 86.74 629,078
2018-01-02 83.91 85.145 83.715 85.145 525,215
2017-12-29 83.89 84.165 83.88 83.88 200,978
2017-12-28 83.93 84.02 83.80 83.97 218,320
2017-12-27 83.96 84.09 83.74 83.855 267,599
2017-12-26 84.10 84.23 83.91 83.95 195,811
2017-12-22 83.75 84.00 83.65 84.00 331,053
2017-12-21 83.12 84.24 83.01 83.92 648,490
2017-12-20 82.60 83.11 82.57 82.91 518,571
2017-12-19 82.87 83.14 82.355 82.355 399,541
2017-12-18 83.06 83.62 83.05 83.085 377,653
2017-12-15 83.00 83.24 82.95 82.99 452,619
2017-12-14 83.10 83.25 82.95 83.01 377,196
2017-12-13 82.64 83.28 82.52 83.27 449,369
2017-12-12 83.09 83.33 82.725 82.725 514,122
2017-12-11 82.84 83.24 82.82 83.065 456,725
2017-12-08 82.58 82.71 82.31 82.555 597,006
2017-12-07 81.96 82.61 81.96 82.50 675,417
2017-12-06 82.75 83.13 82.23 82.25 488,288
2017-12-05 83.55 83.55 82.77 82.905 600,740

» More Exxon Mobil Stock Price History

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