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
2018-07-16 82.72 82.72 82.08 82.49 596,967
2018-07-13 82.62 83.72 82.62 83.25 522,201
2018-07-12 83.20 83.20 82.32 82.635 572,488
2018-07-11 82.83 83.48 82.07 82.53 717,664
2018-07-10 83.76 84.06 83.58 83.69 528,221
2018-07-09 82.79 83.13 82.59 82.84 440,683
2018-07-06 81.74 82.65 81.74 82.17 479,448
2018-07-05 82.50 82.72 82.06 82.43 664,922
2018-07-03 82.84 83.38 82.03 82.03 601,466
2018-07-02 82.04 82.04 81.33 81.725 706,775
2018-06-29 82.37 83.52 82.37 82.98 899,613
2018-06-28 81.85 82.03 81.11 81.89 821,958
2018-06-27 81.40 82.43 81.40 81.52 959,625
2018-06-26 80.27 81.00 80.06 80.56 668,754
2018-06-25 81.14 81.14 79.32 79.82 621,255
2018-06-22 81.00 81.92 81.00 81.40 712,275
2018-06-21 79.99 80.35 79.37 79.77 562,706
2018-06-20 81.11 81.11 80.31 80.48 574,001
2018-06-19 79.93 80.87 79.87 80.67 515,570
2018-06-18 80.45 81.36 80.45 80.91 573,056
2018-06-15 81.50 81.55 80.52 80.675 695,071
2018-06-14 81.95 82.25 81.55 81.95 571,290
2018-06-13 82.40 82.48 81.61 81.78 729,404
2018-06-12 83.21 83.66 82.37 82.54 770,354
2018-06-11 83.35 83.52 83.02 83.155 650,367
2018-06-08 82.93 83.51 82.60 83.51 826,901
2018-06-07 82.93 83.25 82.62 82.85 856,755
2018-06-06 81.30 81.965 80.94 81.945 574,051
2018-06-05 80.41 81.61 80.41 80.81 596,384
2018-06-04 82.19 82.42 80.87 80.905 578,598

» More Exxon Mobil Stock Price History

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