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
2020-10-30 32.17 32.66 32.10 32.47 2,487,573
2020-10-29 31.98 33.09 31.98 32.975 2,326,496
2020-10-28 31.63 32.31 31.57 31.64 2,287,077
2020-10-27 32.79 33.17 32.72 32.92 1,332,451
2020-10-26 33.32 33.38 32.98 33.27 1,662,179
2020-10-23 34.51 34.64 33.88 34.16 1,451,926
2020-10-22 33.055 34.94 33.055 34.835 1,557,700
2020-10-21 33.36 33.57 33.25 33.29 1,463,804
2020-10-20 33.46 33.92 33.46 33.77 1,492,817
2020-10-19 34.04 34.36 33.44 33.44 1,246,488
2020-10-16 34.02 34.61 34.02 34.16 1,105,544
2020-10-15 33.58 34.40 33.58 34.40 1,174,814
2020-10-14 34.55 34.78 34.17 34.17 809,125
2020-10-13 34.56 34.56 34.12 34.245 1,010,048
2020-10-12 34.61 34.71 34.39 34.615 857,829
2020-10-09 34.77 35.22 34.695 34.695 1,654,176
2020-10-08 34.91 35.32 34.73 35.22 1,789,677
2020-10-07 33.48 33.59 33.23 33.59 1,004,922
2020-10-06 34.29 34.36 33.35 33.35 1,540,162
2020-10-05 33.20 33.72 33.20 33.72 1,077,911
2020-10-02 32.55 33.30 32.35 32.98 1,756,769
2020-10-01 33.09 33.32 32.965 33.075 1,613,741
2020-09-30 34.57 34.78 34.16 34.36 1,181,131
2020-09-29 34.71 34.71 34.01 34.32 1,090,785
2020-09-28 35.50 35.885 35.27 35.27 1,206,324
2020-09-25 34.17 34.90 34.06 34.725 1,481,347
2020-09-24 34.10 34.75 33.81 34.325 1,580,590
2020-09-23 35.02 35.16 34.43 34.43 1,747,277
2020-09-22 36.41 36.54 35.52 35.52 1,390,329
2020-09-21 35.85 36.31 35.70 36.31 1,979,517

» More Exxon Mobil Stock Price History

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