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
2019-08-23 69.20 69.47 67.12 67.34 1,275,350
2019-08-22 69.60 69.86 69.34 69.71 563,081
2019-08-21 69.73 69.87 69.56 69.685 788,047
2019-08-20 68.85 69.22 68.85 68.91 623,424
2019-08-19 69.09 69.61 69.09 69.59 597,834
2019-08-16 67.84 68.42 67.73 68.42 810,018
2019-08-15 67.42 67.51 66.57 67.28 899,633
2019-08-14 68.71 68.71 67.77 67.81 1,277,295
2019-08-13 70.42 70.56 69.99 70.38 820,883
2019-08-12 69.87 69.87 69.36 69.63 773,941
2019-08-09 71.26 71.26 70.51 71.065 925,929
2019-08-08 70.94 72.19 70.91 72.19 646,968
2019-08-07 70.28 70.78 69.57 70.65 1,306,936
2019-08-06 70.69 70.94 70.32 70.85 819,142
2019-08-05 70.81 70.84 69.68 70.16 1,118,902
2019-08-02 71.70 71.98 71.24 71.98 1,562,947
2019-08-01 73.71 74.23 72.295 72.465 1,533,589
2019-07-31 75.20 75.57 74.51 74.71 999,830
2019-07-30 74.91 75.49 74.91 75.34 489,555
2019-07-29 74.82 75.36 74.71 75.36 483,070
2019-07-26 74.73 74.985 74.64 74.95 381,486
2019-07-25 75.15 75.19 74.84 74.90 690,517
2019-07-24 75.77 75.97 75.32 75.50 507,053
2019-07-23 75.06 75.73 75.06 75.37 495,690
2019-07-22 74.75 75.15 74.53 75.15 420,013
2019-07-19 75.06 75.21 74.87 75.09 532,619
2019-07-18 74.87 75.07 74.20 74.81 710,637
2019-07-17 75.47 75.72 75.44 75.53 481,165
2019-07-16 76.82 76.96 75.84 76.13 513,109
2019-07-15 77.47 77.58 76.92 76.99 450,905

» More Exxon Mobil Stock Price History

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