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
2019-04-18 81.36 81.53 81.11 81.13 667,729
2019-04-17 81.40 81.68 81.31 81.52 608,801
2019-04-16 81.085 81.25 80.93 81.12 424,650
2019-04-15 80.88 81.02 80.61 80.71 500,440
2019-04-12 81.66 81.66 80.60 80.72 1,202,696
2019-04-11 81.89 82.00 81.26 82.00 615,925
2019-04-10 81.87 81.96 81.455 81.455 643,974
2019-04-09 82.18 82.23 81.78 81.78 561,604
2019-04-08 83.12 83.12 82.62 82.88 507,024
2019-04-05 82.21 82.52 82.12 82.345 645,070
2019-04-04 81.14 82.04 81.12 81.97 705,978
2019-04-03 81.26 81.43 80.65 80.99 588,604
2019-04-02 81.45 81.57 81.13 81.33 580,333
2019-04-01 81.32 81.76 81.32 81.71 569,922
2019-03-29 80.81 80.82 80.56 80.82 565,951
2019-03-28 80.60 80.70 80.22 80.66 470,303
2019-03-27 80.85 80.85 79.82 80.31 518,783
2019-03-26 80.95 81.19 80.46 80.81 579,698
2019-03-25 80.14 80.43 79.64 79.95 706,116
2019-03-22 81.04 81.11 80.33 80.69 970,602
2019-03-21 81.22 81.87 81.20 81.76 615,247
2019-03-20 80.95 81.88 80.95 81.53 1,010,586
2019-03-19 81.64 81.70 80.67 80.86 738,623
2019-03-18 81.11 81.15 80.84 81.15 509,458
2019-03-15 80.30 80.51 80.18 80.30 679,585
2019-03-14 80.59 80.82 80.39 80.39 587,278
2019-03-13 80.33 80.70 80.21 80.58 587,245
2019-03-12 80.39 80.50 79.92 80.00 607,862
2019-03-11 79.96 80.25 79.75 79.75 485,830
2019-03-08 78.63 79.21 78.32 79.07 1,042,823

» More Exxon Mobil Stock Price History

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