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
2018-04-19 79.48 79.78 78.82 79.41 810,142
2018-04-18 79.21 79.74 78.97 79.36 812,352
2018-04-17 78.72 78.73 78.07 78.425 606,826
2018-04-16 78.11 79.04 77.79 78.58 760,812
2018-04-13 77.60 78.17 77.60 77.81 763,963
2018-04-12 77.84 78.00 77.02 77.26 741,549
2018-04-11 77.10 78.01 76.88 77.41 1,209,842
2018-04-10 76.30 77.75 76.16 77.21 1,254,394
2018-04-09 75.31 75.77 74.93 75.13 708,985
2018-04-06 75.57 76.12 74.35 74.97 1,439,394
2018-04-05 75.10 76.29 75.10 76.12 905,884
2018-04-03 73.60 74.86 73.21 74.86 1,067,083
2018-04-02 74.06 74.32 72.205 73.02 1,329,489
2018-03-29 73.42 74.86 73.42 74.80 920,156
2018-03-28 73.92 73.96 72.99 73.15 1,557,362
2018-03-27 74.20 74.88 73.48 73.48 1,085,362
2018-03-26 73.64 74.12 72.81 74.12 924,545
2018-03-23 73.99 74.20 72.68 72.68 1,726,405
2018-03-22 74.66 74.66 73.47 73.47 1,320,098
2018-03-21 74.30 75.40 74.30 75.09 1,257,127
2018-03-20 74.41 74.51 74.00 74.02 654,752
2018-03-19 74.555 74.59 73.92 74.02 759,838
2018-03-16 74.55 75.08 74.55 75.06 670,357
2018-03-15 74.82 74.90 74.12 74.555 950,130
2018-03-14 74.35 74.44 73.57 73.58 972,235
2018-03-13 75.27 75.27 74.33 74.43 757,433
2018-03-12 75.28 75.53 74.76 75.34 736,709
2018-03-09 74.77 75.00 74.22 74.565 1,083,657
2018-03-08 74.52 74.66 73.70 74.07 1,023,119
2018-03-07 75.03 75.07 73.565 74.225 1,634,079

» More Exxon Mobil Stock Price History

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