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
2018-10-12 81.38 81.85 80.37 81.66 2,080,916
2018-10-11 83.31 83.49 81.38 81.93 2,867,472
2018-10-10 86.37 86.37 84.69 84.70 2,292,565
2018-10-09 86.22 86.86 86.06 86.48 958,891
2018-10-08 85.59 86.27 85.36 86.27 1,185,862
2018-10-05 85.53 85.61 84.97 85.22 952,553
2018-10-04 85.84 86.00 85.29 85.62 1,090,943
2018-10-03 86.88 86.88 86.03 86.135 884,729
2018-10-02 85.99 86.64 85.87 86.44 664,946
2018-10-01 85.50 85.98 85.34 85.73 707,047
2018-09-28 85.57 85.92 85.12 85.12 673,359
2018-09-27 85.69 86.36 85.65 85.80 646,080
2018-09-26 86.29 86.465 85.79 85.79 667,906
2018-09-25 86.93 86.93 86.43 86.51 681,663
2018-09-24 86.92 86.92 86.49 86.61 963,295
2018-09-21 85.23 85.37 84.92 85.195 970,785
2018-09-20 84.67 84.91 84.55 84.765 734,552
2018-09-19 84.11 84.755 84.09 84.64 636,602
2018-09-18 84.01 84.05 83.55 83.68 594,645
2018-09-17 83.03 83.59 83.03 83.29 548,390
2018-09-14 82.45 83.10 82.30 82.92 542,386
2018-09-13 83.19 83.19 82.055 82.225 646,432
2018-09-12 83.33 83.77 82.90 83.19 817,889
2018-09-11 81.90 83.14 81.90 82.905 874,317
2018-09-10 82.00 82.66 81.69 81.73 714,910
2018-09-07 79.85 81.92 79.85 81.78 1,311,071
2018-09-06 81.07 81.58 80.36 80.605 866,798
2018-09-05 79.66 81.39 79.66 81.39 853,970
2018-09-04 79.86 80.67 79.86 80.26 767,248
2018-08-31 80.09 80.41 79.82 80.16 652,110

» More Exxon Mobil Stock Price History

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