Exxon Mobil Corp (XOM) Historical Stock Data
121.33 ↑0.28 (0.23%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, XOM is up 0.26% a day on average. There have been 22 days where Exxon Mobil Corp closed green and 8 days where XOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 121.03 | 121.33 | ↑$0.30 (0.25%) | 119.40 | 121.76 | 15.99M |
| 2024-04-24 | 120.30 | 121.05 | ↑$0.75 (0.62%) | 119.39 | 121.26 | 10.10M |
| 2024-04-23 | 120.00 | 121.03 | ↑$1.03 (0.86%) | 119.47 | 121.06 | 11.41M |
| 2024-04-22 | 119.26 | 120.56 | ↑$1.30 (1.09%) | 118.44 | 121.57 | 13.38M |
| 2024-04-19 | 119.16 | 119.88 | ↑$0.72 (0.61%) | 118.95 | 120.93 | 17.21M |
| 2024-04-18 | 119.00 | 118.52 | ↓$0.48 (-0.40%) | 117.97 | 119.71 | 13.80M |
| 2024-04-17 | 118.55 | 118.63 | ↑$0.08 (0.07%) | 117.12 | 119.35 | 14.53M |
| 2024-04-16 | 119.56 | 118.69 | ↓$0.87 (-0.72%) | 117.93 | 120.21 | 15.89M |
| 2024-04-15 | 121.09 | 119.68 | ↓$1.41 (-1.16%) | 119.45 | 121.68 | 13.06M |
| 2024-04-12 | 122.95 | 120.37 | ↓$2.58 (-2.10%) | 119.67 | 123.75 | 21.53M |
| 2024-04-11 | 122.69 | 121.79 | ↓$0.90 (-0.73%) | 120.34 | 122.69 | 14.60M |
| 2024-04-10 | 121.22 | 122.20 | ↑$0.98 (0.81%) | 120.73 | 122.47 | 17.39M |
| 2024-04-09 | 121.00 | 121.18 | ↑$0.18 (0.15%) | 120.35 | 121.65 | 12.48M |
| 2024-04-08 | 121.08 | 120.55 | ↓$0.53 (-0.44%) | 120.21 | 121.74 | 15.24M |
| 2024-04-05 | 119.98 | 121.37 | ↑$1.39 (1.16%) | 119.65 | 122.15 | 21.70M |
| 2024-04-04 | 119.05 | 119.72 | ↑$0.67 (0.56%) | 118.64 | 119.88 | 18.21M |
| 2024-04-03 | 119.48 | 119.30 | ↓$0.18 (-0.15%) | 118.74 | 119.75 | 16.47M |
| 2024-04-02 | 117.92 | 119.28 | ↑$1.36 (1.15%) | 117.34 | 119.60 | 15.85M |
| 2024-04-01 | 116.41 | 116.99 | ↑$0.58 (0.50%) | 115.38 | 117.24 | 13.81M |
| 2024-03-28 | 115.53 | 116.24 | ↑$0.71 (0.61%) | 115.06 | 116.45 | 13.85M |
| 2024-03-27 | 113.48 | 114.97 | ↑$1.49 (1.31%) | 113.41 | 115.06 | 12.31M |
| 2024-03-26 | 114.66 | 113.79 | ↓$0.87 (-0.76%) | 113.41 | 114.98 | 9.77M |
| 2024-03-25 | 113.83 | 114.65 | ↑$0.82 (0.72%) | 113.83 | 115.78 | 14.01M |
| 2024-03-22 | 113.48 | 113.49 | ↑$0.01 (0.01%) | 112.82 | 113.69 | 14.60M |
| 2024-03-21 | 112.92 | 113.49 | ↑$0.57 (0.50%) | 112.59 | 113.91 | 14.66M |
| 2024-03-20 | 112.72 | 112.99 | ↑$0.27 (0.24%) | 112.13 | 113.40 | 16.11M |
| 2024-03-19 | 112.22 | 113.09 | ↑$0.87 (0.78%) | 112.06 | 113.49 | 14.87M |
| 2024-03-18 | 111.79 | 112.30 | ↑$0.51 (0.46%) | 111.10 | 112.86 | 16.76M |
| 2024-03-15 | 110.85 | 111.27 | ↑$0.42 (0.38%) | 110.85 | 112.30 | 38.26M |
| 2024-03-14 | 109.83 | 111.47 | ↑$1.64 (1.49%) | 109.70 | 111.55 | 16.09M |
Create an account or log in to view more rows.
$XOM shaking weak hands that’s all
$XOM the bulls in here
$XOM breaking out of this wedge sooner than later
$XOM come on I wana jump up and down
$XOM Now I'm worried....
$XOM Tomorrow
$XOM called it
$XOM only getting stronger
$XOM can’t wait to get in this tomorrow lfg
$XOM BUY BUY BUY BUY