Exxon Mobil Corp Historical Data - 1XOM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Exxon Mobil Corp (1XOM)
Exxon Mobil Corp (1XOM) Historical

Exxon Mobil Corp (1XOM)

103.86

0.56

(0.54%)

Closed February 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.46	-1.38625142423	105.32	107.28	102.72	106	104.04357647	DE
4	-5.98	-5.44428259286	109.84	110.34	102.64	257	104.27784552	DE
12	-16.78	-13.9091511936	120.64	120.64	101.82	199	105.44167369	DE
26	-8.14	-7.26785714286	112	120.64	99.82	159	107.48062697	DE
52	9.8	10.418881565	94.06	120.64	94.06	123	107.42737736	DE
156	9.4	9.95130213847	94.46	120.64	89	132	103.85916358	DE
260	9.4	9.95130213847	94.46	120.64	89	132	103.85916358	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739552100	103.86	0.56	0.54	107.28	107.28	103.6	232
1739465700	103.3	-3.7	-3.46	102.72	103.3	102.72	334
1739379300	107	-0.2	-0.19	106.94	107	106.94	52
1739292900	107.2	0	0.00	107.2	107.2	107.2	0
1739206500	107.2	1.78	1.69	107.2	107.2	107.2	23
1738947300	105.42	-0.84	-0.79	105.32	105.42	105.32	16
1738860900	106.26	1.3	1.24	106.26	106.26	106.26	10
1738774500	104.96	-0.66	-0.62	105.6	105.6	104.96	109
1738688100	105.62	2.66	2.58	103.42	105.62	102.86	114
1738601700	102.96	-1.84	-1.76	104.14	104.46	102.64	1607
1738342500	104.8	-0.4	-0.38	106.38	106.42	103.72	892
1738256100	105.2	1.26	1.21	104.6	105.2	104.6	93
1738169700	103.94	-1.24	-1.18	104.1	104.14	103.84	325
1738083300	105.18	1.52	1.47	105.18	105.18	105.18	10
1737996900	103.66	-0.22	-0.21	103.92	103.92	103.66	27
1737737700	103.88	-1.66	-1.57	105.6	105.62	103.88	329
1737651300	105.54	-1.46	-1.36	105.56	105.56	105.54	26
1737564900	107	0	0.00	107	107	107	0
1737478500	107	-2.7	-2.46	110.34	110.34	107	190
1737392100	109.7	1.4	1.29	109.84	109.84	109.7	206
1737132900	108.3	0	0.00	108.3	108.3	108.3	0
1737046500	108.3	1.72	1.61	108.62	108.62	108.3	69
1736960100	106.58	-0.08	-0.08	106.62	106.62	106.16	138
1736873700	106.66	1.86	1.77	106.54	106.66	106.32	676
1736787300	104.8	-1.38	-1.30	104.8	104.8	104.8	1
1736528100	106.18	1.9	1.82	106.14	106.18	106.14	400
1736441700	104.28	-1.44	-1.36	102.8	104.28	102.8	55
1736355300	105.72	0.16	0.15	105.72	105.72	105.72	50
1736268900	105.56	0.2	0.19	103.98	105.68	103.86	252
1736182500	105.36	-0.46	-0.43	104.22	105.36	103.06	1051
1735923300	105.82	0.12	0.11	104.92	105.82	104.92	1000
1735836900	105.7	3.78	3.71	103.92	105.7	103.92	269
1735577700	101.92	-0.6	-0.59	102.64	102.66	101.92	127
1735318500	102.52	0.7	0.69	102.44	102.6	102.42	74
1734972900	101.82	-0.78	-0.76	102.2	102.2	101.82	11
1734713700	102.6	0	0.00	102.6	102.6	102.6	0
1734627300	102.6	-0.36	-0.35	102.7	102.7	102.6	30
1734540900	102.96	0	0.00	102.96	102.96	102.96	70
1734454500	102.96	-2.72	-2.57	107.5	107.5	102.96	35
1734368100	105.68	-0.64	-0.60	105.9	105.9	105.2	314
1734108900	106.32	0.7	0.66	106.32	106.32	106.32	1
1734022500	105.62	-0.84	-0.79	105.7	105.7	105.62	18
1733936100	106.46	-1.16	-1.08	107.34	107.34	106.1	34
1733849700	107.62	-0.46	-0.43	106.86	107.64	106.86	71
1733763300	108.08	-0.38	-0.35	108.32	108.32	108.08	50
1733504100	108.46	-1.04	-0.95	108.18	108.46	108.18	55
1733417700	109.5	0	0.00	109.5	109.5	109.5	0
1733331300	109.5	-2.6	-2.32	110.72	110.72	109.46	112
1733244900	112.1	0.1	0.09	112.54	112.54	112.1	25
1733158500	112	0	0.00	112	112	112	0
1732899300	112	0	0.00	111.94	112	111.94	55
1732812900	112	-0.22	-0.20	107.48	112	107.48	52
1732726500	112.22	-0.76	-0.67	112.22	112.22	112.22	2
1732640100	112.98	-3.16	-2.72	114.04	114.04	112.98	154
1732553700	116.14	-0.66	-0.57	115.94	116.14	115.72	52
1732294500	116.8	1.7	1.48	120.64	120.64	112.76	61
1732208100	115.1	1.56	1.37	115	115.1	115	202
1732121700	113.54	0.4	0.35	112.9	113.54	112.52	115
1732035300	113.14	0	0.00	113.14	113.14	113.14	0
1731948900	113.14	-0.46	-0.40	113.82	113.84	113.14	240

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions