Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 117.33 | -0.10 | -0.09% | 116.78 | 118.03 | 116.47 | 11,246,791 |
| Jul 25 2024 | 117.43 | 2.42 | 2.10% | 114.7329 | 118.03 | 114.56 | 16,742,194 |
| Jul 24 2024 | 115.01 | 1.60 | 1.41% | 114.18 | 115.20 | 113.065 | 14,631,763 |
| Jul 23 2024 | 113.41 | -1.90 | -1.65% | 114.81 | 115.17 | 113.17 | 11,241,246 |
| Jul 22 2024 | 115.3097 | -0.76 | -0.66% | 115.33 | 115.94 | 114.58 | 6,901,432 |
| Jul 19 2024 | 116.07 | -2.73 | -2.30% | 118.35 | 118.8793 | 115.87 | 14,929,372 |
| Jul 18 2024 | 118.80 | 1.16 | 0.99% | 117.95 | 119.92 | 117.435 | 13,033,163 |
| Jul 17 2024 | 117.64 | 1.60 | 1.38% | 117.53 | 118.175 | 116.55 | 13,118,330 |
| Jul 16 2024 | 116.04 | 0.83 | 0.72% | 114.35 | 116.35 | 113.71 | 13,849,631 |
| Jul 15 2024 | 115.21 | 1.94 | 1.71% | 114.30 | 116.16 | 113.575 | 13,029,928 |
| Jul 12 2024 | 113.27 | 0.02 | 0.02% | 113.98 | 114.15 | 112.63 | 11,664,770 |
| Jul 11 2024 | 113.25 | 1.33 | 1.19% | 111.01 | 113.315 | 110.93 | 13,044,591 |
| Jul 10 2024 | 111.92 | 0.98 | 0.88% | 110.94 | 111.96 | 110.42 | 10,715,143 |
| Jul 09 2024 | 110.94 | -1.24 | -1.11% | 111.12 | 112.54 | 110.62 | 11,726,824 |
| Jul 08 2024 | 112.18 | -1.19 | -1.05% | 112.37 | 113.55 | 111.42 | 14,111,187 |
| Jul 05 2024 | 113.37 | -1.39 | -1.21% | 114.67 | 114.67 | 112.685 | 12,629,176 |
| Jul 03 2024 | 114.76 | 0.58 | 0.51% | 114.36 | 115.66 | 114.27 | 7,732,930 |
| Jul 02 2024 | 114.18 | -0.78 | -0.68% | 116.01 | 116.01 | 113.49 | 13,325,917 |
| Jul 01 2024 | 114.96 | -0.16 | -0.14% | 115.71 | 116.74 | 114.53 | 11,972,418 |
| Jun 28 2024 | 115.12 | 0.22 | 0.19% | 115.86 | 116.54 | 114.675 | 24,474,046 |
| Jun 27 2024 | 114.90 | 0.49 | 0.43% | 114.99 | 114.99 | 114.11 | 17,558,071 |
| Jun 26 2024 | 114.41 | 0.04 | 0.03% | 114.36 | 114.815 | 113.14 | 15,764,416 |
| Jun 25 2024 | 114.37 | 0.32 | 0.28% | 114.11 | 114.55 | 113.455 | 16,209,690 |
| Jun 24 2024 | 114.05 | 3.29 | 2.97% | 111.63 | 114.525 | 111.61 | 16,027,526 |
| Jun 21 2024 | 110.76 | -0.98 | -0.88% | 112.11 | 112.695 | 110.76 | 52,700,078 |
| Jun 20 2024 | 111.74 | 2.36 | 2.16% | 109.84 | 112.62 | 109.59 | 17,568,451 |
| Jun 18 2024 | 109.38 | 1.02 | 0.94% | 109.30 | 110.72 | 108.80 | 17,757,616 |
| Jun 17 2024 | 108.36 | -0.75 | -0.69% | 109.20 | 109.46 | 108.18 | 21,068,377 |
| Jun 14 2024 | 109.11 | -0.93 | -0.85% | 110.01 | 110.207 | 108.59 | 13,260,977 |
| Jun 13 2024 | 110.04 | -0.89 | -0.80% | 110.84 | 110.86 | 109.72 | 14,500,642 |
| Jun 12 2024 | 110.93 | -1.24 | -1.11% | 112.45 | 112.94 | 110.54 | 13,505,259 |
| Jun 11 2024 | 112.17 | -0.91 | -0.80% | 112.49 | 112.6701 | 111.31 | 12,454,974 |
| Jun 10 2024 | 113.08 | 0.33 | 0.29% | 113.06 | 114.2199 | 112.70 | 15,214,166 |
| Jun 07 2024 | 112.75 | -1.22 | -1.07% | 113.89 | 114.895 | 112.6735 | 12,920,069 |
| Jun 06 2024 | 113.97 | 0.85 | 0.75% | 112.75 | 114.04 | 112.11 | 13,142,465 |
| Jun 05 2024 | 113.12 | 0.45 | 0.40% | 112.76 | 113.19 | 111.48 | 14,861,327 |
| Jun 04 2024 | 112.67 | -1.78 | -1.56% | 113.00 | 113.09 | 110.92 | 19,409,193 |
| Jun 03 2024 | 114.45 | -2.81 | -2.40% | 116.45 | 116.45 | 113.76 | 19,585,316 |
| May 31 2024 | 117.26 | 3.27 | 2.87% | 114.24 | 117.49 | 113.99 | 29,060,755 |
| May 30 2024 | 113.99 | 0.36 | 0.32% | 113.27 | 114.13 | 112.955 | 14,662,215 |
| May 29 2024 | 113.63 | -1.23 | -1.07% | 114.60 | 114.60 | 112.81 | 13,894,501 |
| May 28 2024 | 114.86 | 1.44 | 1.27% | 113.52 | 115.11 | 113.07 | 14,057,833 |
| May 24 2024 | 113.42 | -0.09 | -0.08% | 114.72 | 115.08 | 113.035 | 12,211,541 |
| May 23 2024 | 113.51 | -1.97 | -1.71% | 115.60 | 117.51 | 113.36 | 15,440,522 |
| May 22 2024 | 115.48 | -2.37 | -2.01% | 117.49 | 117.49 | 114.96 | 17,865,719 |
| May 21 2024 | 117.85 | -0.82 | -0.69% | 118.47 | 119.45 | 117.78 | 14,476,317 |
| May 20 2024 | 118.67 | -0.97 | -0.81% | 119.63 | 119.89 | 118.55 | 11,548,691 |
| May 17 2024 | 119.64 | 1.77 | 1.50% | 118.30 | 119.83 | 117.96 | 15,035,191 |
| May 16 2024 | 117.87 | -0.71 | -0.60% | 118.54 | 119.30 | 117.54 | 15,761,671 |
| May 15 2024 | 118.58 | 0.91 | 0.77% | 117.67 | 118.84 | 116.08 | 18,251,028 |
| May 14 2024 | 117.67 | -0.24 | -0.20% | 116.79 | 117.74 | 116.48 | 15,069,938 |
| May 13 2024 | 117.91 | -0.05 | -0.04% | 118.37 | 119.04 | 117.12 | 15,047,524 |
| May 10 2024 | 117.96 | -0.48 | -0.41% | 118.58 | 118.66 | 117.58 | 13,638,819 |
| May 09 2024 | 118.44 | 2.29 | 1.97% | 116.20 | 118.53 | 116.19 | 17,561,346 |
| May 08 2024 | 116.15 | -0.02 | -0.02% | 115.57 | 116.9542 | 115.41 | 18,925,479 |
| May 07 2024 | 116.17 | -0.58 | -0.50% | 116.90 | 117.58 | 115.93 | 30,113,186 |
| May 06 2024 | 116.75 | 0.75 | 0.65% | 116.51 | 118.34 | 116.40 | 31,450,393 |
| May 03 2024 | 116.00 | -0.24 | -0.21% | 116.04 | 116.07 | 114.13 | 28,041,687 |
| May 02 2024 | 116.24 | 0.21 | 0.18% | 116.26 | 117.26 | 115.90 | 25,526,034 |
| May 01 2024 | 116.03 | -2.24 | -1.89% | 118.29 | 118.47 | 115.66 | 27,695,968 |
| Apr 30 2024 | 118.27 | -1.37 | -1.15% | 119.22 | 120.20 | 117.98 | 21,075,466 |
| Apr 29 2024 | 119.64 | 1.68 | 1.42% | 117.76 | 120.05 | 117.76 | 17,269,486 |
