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
2018-12-14 76.48 76.69 75.14 75.66 1,346,130
2018-12-13 76.10 77.16 76.10 76.93 1,335,281
2018-12-12 78.12 78.12 76.14 76.14 1,959,609
2018-12-11 77.53 77.66 75.78 76.44 998,443
2018-12-10 77.73 77.73 74.86 76.45 1,524,805
2018-12-07 79.11 80.18 77.41 77.70 2,023,020
2018-12-06 77.51 78.35 76.95 78.35 2,218,905
2018-12-04 81.22 81.91 79.41 79.41 1,508,450
2018-12-03 80.44 81.36 80.24 81.20 1,234,382
2018-11-30 78.51 79.45 78.51 79.30 906,964
2018-11-29 78.40 79.48 78.33 79.06 1,049,376
2018-11-28 77.005 78.35 76.97 78.26 1,283,807
2018-11-27 76.63 77.38 76.52 77.02 1,121,598
2018-11-26 76.33 77.26 76.23 76.925 1,388,904
2018-11-23 76.10 76.10 74.82 75.30 1,352,185
2018-11-21 77.16 78.355 77.16 77.62 1,002,665
2018-11-20 79.22 79.22 76.42 76.96 2,141,200
2018-11-19 78.82 79.33 78.46 79.09 1,348,235
2018-11-16 78.51 79.14 78.19 78.98 1,267,073
2018-11-15 76.68 78.12 76.33 78.00 2,410,033
2018-11-14 78.99 78.99 76.76 77.67 2,016,439
2018-11-13 79.44 79.80 77.69 78.26 1,951,608
2018-11-12 81.70 81.70 79.86 79.94 1,440,489
2018-11-09 80.20 81.27 79.75 81.14 1,741,578
2018-11-08 83.14 83.60 81.63 81.80 2,307,342
2018-11-07 82.24 83.09 81.69 83.09 1,665,105
2018-11-06 81.79 82.08 81.40 82.08 1,318,685
2018-11-05 82.42 82.63 81.46 81.47 1,642,423
2018-11-02 82.15 82.15 80.30 81.64 978,337
2018-11-01 80.05 80.57 79.35 80.57 1,948,372

» More Exxon Mobil Stock Price History

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