Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 99.45 99.66 98.70 99.06 17,911,358 -0.21(-0.21%)
Dec 28, 2023 100.46 100.67 99.21 99.27 16,472,862 -1.46(-1.45%)
Dec 27, 2023 101.10 101.61 100.40 100.72 14,689,372 -0.47(-0.47%)
Dec 26, 2023 101.79 102.08 101.17 101.20 18,043,976 +0.23(+0.22%)
Dec 22, 2023 101.37 101.99 100.88 100.97 13,048,107 +0.18(+0.18%)
Dec 21, 2023 100.54 101.07 99.88 100.79 19,371,454 +0.46(+0.45%)
Dec 20, 2023 102.55 102.98 100.19 100.34 21,080,374 -1.70(-1.67%)
Dec 19, 2023 101.06 102.24 100.85 102.04 19,068,604 +1.33(+1.32%)
Dec 18, 2023 101.19 102.16 100.58 100.71 21,804,442 +0.74(+0.74%)
Dec 15, 2023 99.66 100.07 99.39 99.97 61,362,832 -0.67(-0.67%)
Dec 14, 2023 98.93 101.19 98.80 100.64 26,403,178 +2.64(+2.69%)
Dec 13, 2023 97.14 98.12 96.76 98.01 21,034,220 +0.86(+0.89%)
Dec 12, 2023 97.77 97.77 96.58 97.15 26,354,484 -1.56(-1.58%)
Dec 11, 2023 98.88 98.94 97.67 98.70 22,453,094 +0.07(+0.07%)
Dec 08, 2023 98.11 98.87 97.84 98.63 22,280,114 +1.12(+1.15%)
Dec 07, 2023 98.94 99.91 97.19 97.51 30,263,328 -0.68(-0.70%)
Dec 06, 2023 99.08 99.79 97.43 98.20 31,436,022 -1.32(-1.32%)
Dec 05, 2023 101.33 101.40 99.37 99.52 22,439,880 -1.97(-1.94%)
Dec 04, 2023 101.19 102.41 100.66 101.49 21,721,582 -0.56(-0.54%)
Dec 01, 2023 101.56 103.26 101.28 102.04 18,011,134 +0.25(+0.24%)
Nov 30, 2023 102.16 103.52 100.87 101.79 29,518,768 +0.40(+0.39%)
Nov 29, 2023 103.31 103.62 100.70 101.40 27,045,574 -1.55(-1.50%)
Nov 28, 2023 103.28 103.94 102.92 102.94 20,811,898 -0.06(-0.06%)
Nov 27, 2023 103.14 103.44 102.23 103.00 18,179,002 -0.60(-0.58%)
Nov 24, 2023 103.06 104.49 102.95 103.61 9,568,915 +0.55(+0.54%)
Nov 22, 2023 101.64 103.16 101.00 103.05 19,298,592 -0.45(-0.43%)
Nov 21, 2023 103.25 103.73 102.27 103.50 15,162,076 -0.04(-0.04%)
Nov 20, 2023 104.41 104.91 103.47 103.54 17,621,208 -0.46(-0.44%)
Nov 17, 2023 102.11 104.46 101.80 103.99 23,205,514 +2.48(+2.44%)
Nov 16, 2023 101.95 102.32 100.22 101.52 22,666,068 -1.19(-1.16%)
Nov 15, 2023 103.00 104.18 102.55 102.70 20,318,518 -0.62(-0.60%)
Nov 14, 2023 103.34 103.85 102.91 103.33 18,425,112 +0.40(+0.39%)
Nov 13, 2023 102.16 103.22 101.92 102.93 15,581,189 +1.07(+1.05%)
Nov 10, 2023 102.04 102.51 101.03 101.86 18,161,638 +0.78(+0.77%)
Nov 09, 2023 101.78 102.08 100.98 101.09 18,715,706 +0.03(+0.03%)
Nov 08, 2023 101.84 102.99 101.02 101.06 19,528,262 -1.26(-1.23%)
Nov 07, 2023 102.57 102.95 101.41 102.31 20,626,882 -1.63(-1.57%)
Nov 06, 2023 106.20 106.30 103.85 103.94 19,439,248 -1.88(-1.77%)
Nov 03, 2023 106.43 106.80 104.60 105.82 31,121,540 -1.31(-1.22%)
Nov 02, 2023 103.95 107.20 103.58 107.13 25,676,262 +3.41(+3.28%)
Nov 01, 2023 104.59 105.22 103.54 103.72 29,710,588 -0.21(-0.20%)
Oct 31, 2023 103.66 104.23 102.64 103.92 22,597,668 -0.03(-0.03%)
Oct 30, 2023 103.82 104.48 103.30 103.95 19,718,698 +0.32(+0.31%)
Oct 27, 2023 106.91 107.86 103.05 103.63 23,519,752 -2.01(-1.91%)
Oct 26, 2023 105.50 106.37 104.56 105.64 19,094,616 -0.97(-0.91%)
Oct 25, 2023 106.55 107.51 106.16 106.61 22,461,494 +0.20(+0.18%)
Oct 24, 2023 107.70 107.82 106.15 106.42 17,095,022 -1.04(-0.97%)
Oct 23, 2023 108.62 108.94 106.70 107.46 18,510,988 -1.60(-1.47%)
Oct 20, 2023 110.87 111.26 108.78 109.06 22,861,028 -1.91(-1.72%)
Oct 19, 2023 110.67 111.89 109.30 110.97 21,358,500 +0.07(+0.06%)
Oct 18, 2023 109.79 111.33 109.67 110.90 23,811,010 +1.53(+1.40%)
Oct 17, 2023 107.73 109.77 107.69 109.36 20,135,066 +1.41(+1.31%)
Oct 16, 2023 108.49 108.67 107.14 107.95 18,791,116 +0.08(+0.07%)
Oct 13, 2023 106.06 108.20 105.88 107.87 30,851,642 +3.34(+3.19%)
Oct 12, 2023 105.63 105.88 104.16 104.53 31,824,996 -0.02(-0.02%)
Oct 11, 2023 105.02 105.22 102.92 104.55 59,086,472 -3.89(-3.59%)
Oct 10, 2023 109.00 109.42 108.12 108.44 14,135,964 -0.46(-0.42%)
Oct 09, 2023 108.43 110.03 107.53 108.90 22,775,408 +3.68(+3.50%)
Oct 06, 2023 103.81 106.30 103.20 105.22 25,837,438 -1.79(-1.67%)
Oct 05, 2023 107.80 108.88 106.73 107.01 20,485,618 -2.46(-2.25%)
Oct 04, 2023 111.98 112.02 108.49 109.47 19,980,252 -4.25(-3.74%)
Oct 03, 2023 113.34 114.32 112.94 113.72 13,542,157 +0.20(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.