Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XOM3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 20.8288 | -0.27 | -1.28% | 20.8288 | 20.8288 | 20.8288 | 0 |
| Jul 01 2024 | 21.0988 | -0.21 | -1.00% | 21.635 | 21.9725 | 20.8788 | 62 |
| Jun 28 2024 | 21.3113 | 0.67 | 3.26% | 21.3113 | 21.3113 | 21.3113 | 0 |
| Jun 27 2024 | 20.6375 | 0.33 | 1.61% | 20.6375 | 20.6375 | 20.6375 | 0 |
| Jun 26 2024 | 20.31 | -0.19 | -0.91% | 20.31 | 20.31 | 20.31 | 0 |
| Jun 25 2024 | 20.4963 | 0.26 | 1.28% | 20.3825 | 20.7663 | 20.2025 | 967 |
| Jun 24 2024 | 20.2375 | 0.75 | 3.83% | 19.03 | 20.2838 | 18.9163 | 1,092 |
| Jun 21 2024 | 19.4913 | 0.18 | 0.91% | 19.24 | 21.05 | 19.1163 | 170 |
| Jun 20 2024 | 19.315 | 1.00 | 5.47% | 19.315 | 19.315 | 19.315 | 0 |
| Jun 19 2024 | 18.3125 | 0.00 | 0.00% | 18.3125 | 18.3125 | 18.3125 | 0 |
| Jun 18 2024 | 18.3125 | 0.22 | 1.24% | 18.3125 | 18.3125 | 18.3125 | 0 |
| Jun 17 2024 | 18.0888 | 0.06 | 0.32% | 18.065 | 18.1038 | 17.9213 | 1 |
| Jun 14 2024 | 18.0313 | -0.67 | -3.57% | 18.0313 | 18.0313 | 18.0313 | 0 |
| Jun 13 2024 | 18.6988 | -0.45 | -2.34% | 18.6988 | 18.6988 | 18.6988 | 0 |
| Jun 12 2024 | 19.1463 | -0.57 | -2.88% | 19.845 | 19.915 | 19.0313 | 170 |
| Jun 11 2024 | 19.7138 | -0.92 | -4.46% | 19.5725 | 21.7375 | 19.42 | 151 |
| Jun 10 2024 | 20.6338 | 0.15 | 0.76% | 20.7575 | 20.8525 | 20.3375 | 4 |
| Jun 07 2024 | 20.4788 | -0.14 | -0.65% | 20.4788 | 20.4788 | 20.4788 | 0 |
| Jun 06 2024 | 20.6138 | 1.05 | 5.35% | 20.1625 | 20.8738 | 18.8725 | 164 |
| Jun 05 2024 | 19.5675 | -0.27 | -1.34% | 19.735 | 19.9825 | 17.5925 | 626 |
| Jun 04 2024 | 19.8338 | -3.02 | -13.20% | 19.3775 | 19.8363 | 19.1938 | 4 |
| Jun 03 2024 | 22.85 | 1.70 | 8.04% | 22.85 | 22.85 | 22.85 | 0 |
| May 31 2024 | 21.15 | 0.35 | 1.69% | 21.15 | 21.15 | 21.15 | 0 |
| May 30 2024 | 20.7988 | 0.25 | 1.24% | 20.7988 | 20.7988 | 20.7988 | 0 |
| May 29 2024 | 20.5438 | -0.63 | -2.99% | 20.5438 | 20.5438 | 20.5438 | 0 |
| May 28 2024 | 21.1763 | 0.36 | 1.75% | 21.1763 | 21.1763 | 21.1763 | 0 |
| May 24 2024 | 20.8113 | -0.63 | -2.95% | 20.8113 | 20.8113 | 20.8113 | 0 |
| May 23 2024 | 21.4438 | -0.56 | -2.55% | 22.005 | 22.25 | 19.3463 | 129 |
| May 22 2024 | 22.0038 | -1.80 | -7.57% | 22.0038 | 22.0038 | 22.0038 | 0 |
| May 21 2024 | 23.805 | -0.36 | -1.49% | 23.5625 | 24.2013 | 23.3888 | 5,381 |
| May 20 2024 | 24.1663 | 0.30 | 1.26% | 24.4625 | 26.8338 | 24.0163 | 5,514 |
| May 17 2024 | 23.865 | -0.03 | -0.14% | 23.865 | 23.865 | 23.865 | 0 |
| May 16 2024 | 23.8975 | 0.58 | 2.48% | 23.8975 | 23.8975 | 23.8975 | 0 |
| May 15 2024 | 23.3188 | 0.55 | 2.41% | 23.095 | 25.035 | 20.9888 | 379 |
| May 14 2024 | 22.77 | 0.23 | 1.04% | 23.095 | 25.83 | 19.7038 | 410 |
| May 13 2024 | 22.535 | -0.66 | -2.82% | 22.535 | 22.535 | 22.535 | 0 |
| May 10 2024 | 23.19 | 0.27 | 1.19% | 23.19 | 23.19 | 23.19 | 0 |
| May 09 2024 | 22.9175 | 0.62 | 2.80% | 21.9625 | 23.0813 | 21.67 | 176 |
| May 08 2024 | 22.2938 | -0.09 | -0.38% | 22.2275 | 25.1913 | 19.3763 | 851 |
| May 07 2024 | 22.3788 | 1.07 | 5.00% | 22.3788 | 22.3788 | 22.3788 | 0 |
| May 03 2024 | 21.3138 | -0.83 | -3.75% | 21.3138 | 21.3138 | 21.3138 | 0 |
| May 02 2024 | 22.1438 | -0.15 | -0.68% | 22.355 | 22.6963 | 22.0438 | 225 |
| May 01 2024 | 22.295 | -1.76 | -7.33% | 23.0725 | 23.4138 | 19.1663 | 140 |
| Apr 30 2024 | 24.0588 | 0.02 | 0.09% | 24.0588 | 24.0588 | 24.0588 | 0 |
| Apr 29 2024 | 24.0375 | 1.49 | 6.58% | 24.0375 | 24.0375 | 24.0375 | 0 |
| Apr 26 2024 | 22.5525 | -2.23 | -8.98% | 25.2725 | 27.94 | 19.875 | 1,298 |
| Apr 25 2024 | 24.7775 | -0.12 | -0.47% | 24.7775 | 24.7775 | 24.7775 | 0 |
| Apr 24 2024 | 24.8938 | 0.18 | 0.73% | 24.8938 | 24.8938 | 24.8938 | 0 |
| Apr 23 2024 | 24.7125 | -0.17 | -0.67% | 24.7125 | 24.7125 | 24.7125 | 0 |
| Apr 22 2024 | 24.88 | 0.26 | 1.06% | 24.035 | 24.98 | 23.5913 | 115 |
| Apr 19 2024 | 24.62 | 0.71 | 2.97% | 23.9825 | 25.1063 | 23.5513 | 92 |
| Apr 18 2024 | 23.91 | 0.07 | 0.29% | 23.91 | 23.91 | 23.91 | 0 |
| Apr 17 2024 | 23.84 | -0.04 | -0.16% | 23.77 | 24.18 | 23.4263 | 51 |
| Apr 16 2024 | 23.8775 | -1.02 | -4.10% | 24.33 | 24.7225 | 23.3413 | 1,130 |
| Apr 15 2024 | 24.8988 | -1.50 | -5.69% | 24.86 | 25.6688 | 24.7425 | 130 |
| Apr 12 2024 | 26.40 | 1.31 | 5.24% | 25.88 | 27.0125 | 25.8413 | 1,230 |
| Apr 11 2024 | 25.0863 | -0.60 | -2.34% | 26.1825 | 29.365 | 22.4738 | 908 |
| Apr 10 2024 | 25.6875 | 0.43 | 1.72% | 25.53 | 26.2125 | 25.0525 | 2,675 |
| Apr 09 2024 | 25.2525 | -0.21 | -0.83% | 25.2525 | 25.2525 | 25.2525 | 0 |
| Apr 08 2024 | 25.4638 | 0.19 | 0.77% | 25.4638 | 25.4638 | 25.4638 | 0 |
| Apr 05 2024 | 25.27 | 0.91 | 3.76% | 25.045 | 25.3313 | 24.9313 | 230 |
| Apr 04 2024 | 24.355 | -0.12 | -0.51% | 24.015 | 27.4025 | 20.8813 | 600 |
