Exxon Mobil

XOM
🏛️ usa →
112.73
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 60.74 61.47 60.70 61.19 14.1M
2021-12-30 61.22 61.60 60.77 60.79 11.9M
2021-12-29 61.48 61.60 60.92 61.15 12.7M
2021-12-28 61.91 62.31 61.40 61.69 12.8M
2021-12-27 60.93 61.95 60.42 61.89 12.6M
2021-12-23 61.17 61.84 61.00 61.02 13.5M
2021-12-22 60.34 61.37 59.97 60.99 14.1M
2021-12-21 59.75 60.68 59.72 60.50 19.8M
2021-12-20 58.79 59.25 57.96 59.16 21.8M
2021-12-17 60.95 61.28 59.69 60.03 44.5M
2021-12-16 61.44 62.45 61.30 61.37 21.2M
2021-12-15 61.19 61.50 60.01 61.27 20.0M
2021-12-14 61.26 62.47 61.22 61.54 22.6M
2021-12-13 62.47 62.72 61.35 61.63 17.8M
2021-12-10 63.27 63.35 62.23 63.01 17.9M
2021-12-09 62.05 62.77 61.81 62.61 16.9M
2021-12-08 62.61 63.19 62.34 62.45 18.2M
2021-12-07 62.34 63.03 62.10 62.27 19.8M
2021-12-06 61.72 62.16 61.42 61.58 19.2M
2021-12-03 61.92 62.23 60.35 60.89 22.0M
2021-12-02 59.74 61.58 59.14 61.28 29.2M
2021-12-01 60.90 62.03 59.75 59.79 30.7M
2021-11-30 60.46 61.19 59.66 59.84 35.0M
2021-11-29 62.57 63.14 61.29 61.59 18.9M
2021-11-26 60.52 61.42 59.54 61.25 25.0M
2021-11-24 62.58 63.85 62.58 63.48 15.9M
2021-11-23 62.19 63.38 61.92 63.13 21.2M
2021-11-22 60.32 62.54 60.32 61.51 22.0M
2021-11-19 61.89 62.03 60.41 60.67 32.0M
2021-11-18 64.16 64.53 63.11 63.61 16.9M
2021-11-17 64.38 65.24 64.18 64.31 15.5M
2021-11-16 64.34 65.37 64.34 65.02 17.0M
2021-11-15 63.76 64.77 63.22 64.37 18.8M
2021-11-12 63.96 64.37 63.58 63.82 18.2M
2021-11-11 64.20 64.83 64.02 64.31 13.3M
2021-11-10 65.32 65.65 63.77 64.19 20.3M
2021-11-09 65.77 66.37 65.31 66.36 18.8M
2021-11-08 65.55 66.38 65.38 65.72 17.7M
2021-11-05 65.05 65.33 64.56 65.02 18.6M
2021-11-04 64.68 64.89 63.83 64.41 17.7M
2021-11-03 64.04 64.45 63.66 63.93 17.4M
2021-11-02 65.03 65.45 64.66 64.82 16.3M
2021-11-01 65.07 66.08 65.02 65.63 19.7M
2021-10-29 65.05 65.36 64.33 64.47 24.0M
2021-10-27 65.16 65.25 63.98 64.13 21.8M
2021-10-26 64.49 65.94 64.36 65.84 25.6M
2021-10-25 63.72 64.42 63.58 64.35 17.9M
2021-10-22 62.77 63.22 62.35 63.12 14.3M
2021-10-21 63.47 63.64 62.35 62.69 16.6M
2021-10-20 62.89 63.87 62.72 63.85 14.3M
2021-10-19 62.87 63.61 62.67 63.50 18.9M
2021-10-18 63.09 63.14 62.27 62.56 18.3M
2021-10-15 62.73 63.07 62.44 62.59 16.1M
2021-10-14 61.71 62.22 61.17 62.00 18.6M
2021-10-13 60.78 61.39 60.21 61.07 15.0M
2021-10-12 61.57 61.98 60.85 61.24 20.2M
2021-10-11 63.03 63.06 61.50 61.56 22.1M
2021-10-08 61.25 62.42 61.25 62.18 22.2M
2021-10-07 60.61 61.08 60.14 60.66 19.5M
2021-10-06 60.47 61.12 59.75 60.49 25.3M
2021-10-05 62.52 62.70 61.02 61.62 29.6M
2021-10-04 61.32 62.07 60.95 61.72 33.9M
2021-10-01 59.41 60.99 59.41 60.93 24.4M
2021-09-30 60.12 60.17 58.81 58.82 31.3M
2021-09-29 59.84 60.19 59.05 59.88 23.4M
2021-09-28 59.90 60.48 59.51 59.92 37.6M
2021-09-27 58.85 59.80 58.82 59.30 33.0M
2021-09-24 56.70 57.82 56.68 57.59 22.3M
2021-09-23 55.42 57.24 55.28 57.08 23.1M
2021-09-22 54.43 55.91 54.37 55.21 25.7M
2021-09-21 54.37 54.51 53.25 53.64 19.7M
2021-09-20 53.78 54.17 52.96 53.69 27.6M
2021-09-17 55.34 56.75 55.10 55.16 30.0M
2021-09-16 56.46 56.46 55.50 55.82 17.9M
2021-09-15 55.37 56.53 55.31 56.42 23.2M
2021-09-14 55.69 55.77 54.41 54.58 19.9M
2021-09-13 54.65 55.93 54.62 55.37 22.1M
2021-09-10 55.19 55.23 53.95 53.98 15.1M
2021-09-09 53.62 55.00 53.30 54.09 19.1M
2021-09-08 54.79 55.18 54.01 54.05 18.8M
2021-09-07 54.67 55.27 54.47 54.55 14.4M
2021-09-03 55.12 55.32 54.60 54.87 13.8M
2021-09-02 54.29 55.64 54.27 55.08 23.3M
2021-09-01 54.49 54.76 53.60 53.77 21.6M
2021-08-31 54.93 55.31 54.46 54.52 27.1M
2021-08-30 56.24 56.34 55.12 55.16 14.1M
2021-08-27 55.40 56.21 55.40 55.77 15.8M
2021-08-26 55.20 55.54 54.63 54.71 11.8M
2021-08-25 55.24 55.77 54.87 55.46 13.3M
2021-08-24 55.29 55.85 55.01 55.36 17.9M
2021-08-23 53.95 55.06 53.95 54.91 21.6M
2021-08-20 52.27 53.14 52.11 52.74 16.9M
2021-08-19 53.47 53.71 52.10 52.73 30.9M
2021-08-18 55.42 55.81 54.31 54.39 21.9M
2021-08-17 55.50 56.30 55.00 55.56 16.2M
2021-08-16 56.02 56.09 55.27 55.94 17.0M
2021-08-13 57.03 57.07 56.30 56.77 20.1M
2021-08-12 57.40 57.79 56.87 57.35 19.2M
2021-08-11 58.19 58.50 57.72 58.35 18.3M
2021-08-10 57.42 58.36 57.30 58.18 16.3M
2021-08-09 57.13 57.52 56.83 57.20 17.8M
2021-08-06 57.66 58.07 57.53 57.86 14.9M
2021-08-05 57.13 57.70 56.83 57.20 15.2M
2021-08-04 57.19 57.88 56.81 56.84 20.9M
2021-08-03 57.57 58.41 56.93 58.20 18.2M
2021-08-02 57.55 59.06 57.40 57.58 20.9M
2021-07-30 58.88 58.88 57.32 57.57 28.7M
2021-07-29 59.00 59.33 58.56 58.93 18.6M
2021-07-28 58.00 58.63 57.62 58.22 16.9M
2021-07-27 58.01 58.01 57.21 57.83 16.9M
2021-07-26 57.16 58.65 57.00 58.48 18.4M
2021-07-23 57.29 57.29 56.47 57.04 14.1M
2021-07-22 57.73 57.74 56.66 57.11 13.5M
2021-07-21 56.86 58.30 56.83 57.76 20.9M
2021-07-20 55.50 56.60 55.03 55.96 26.8M
2021-07-19 55.64 56.20 54.60 55.35 38.0M
2021-07-16 59.18 59.26 57.15 57.32 27.0M
2021-07-15 59.17 59.70 58.77 58.95 15.9M
2021-07-14 61.17 61.73 59.36 59.53 21.6M
2021-07-13 61.00 61.51 60.51 60.88 17.1M
2021-07-12 60.42 61.50 60.16 61.17 21.8M
2021-07-09 60.70 61.45 60.24 61.23 20.1M
2021-07-08 59.45 60.71 59.31 60.14 18.9M
2021-07-07 61.18 61.81 59.62 60.41 21.7M
2021-07-06 62.75 62.76 60.90 61.37 22.1M
2021-07-02 63.01 63.32 62.42 63.17 14.6M
2021-07-01 64.33 64.42 62.77 63.26 22.5M
2021-06-30 62.70 63.23 62.45 63.08 17.9M
2021-06-29 63.21 63.77 62.59 62.62 19.6M
2021-06-28 64.56 64.56 62.75 63.01 20.6M
2021-06-25 64.61 64.93 64.36 64.66 18.4M
2021-06-24 64.15 64.56 63.81 64.52 19.6M
2021-06-23 64.05 64.70 63.58 64.26 20.7M
2021-06-22 62.85 64.01 62.23 63.79 25.1M
2021-06-21 60.93 62.70 60.90 62.59 33.1M
2021-06-18 61.00 61.55 60.24 60.40 39.6M
2021-06-17 63.86 64.46 61.27 61.99 28.5M
2021-06-16 64.32 64.80 63.56 64.10 24.8M
2021-06-15 62.48 64.40 62.35 64.33 30.7M
2021-06-14 62.30 62.78 61.57 62.07 17.0M
2021-06-11 63.01 63.19 62.14 62.17 17.6M
2021-06-10 63.61 63.98 62.25 62.75 27.5M
2021-06-09 62.67 63.42 62.19 62.65 29.1M
2021-06-08 61.50 62.48 60.67 62.13 29.0M
2021-06-07 61.33 61.73 61.02 61.05 15.5M
2021-06-04 61.46 61.70 60.78 61.45 20.4M
2021-06-03 60.55 61.41 60.35 61.18 20.3M
2021-06-02 60.75 61.31 60.17 60.94 23.0M
2021-06-01 59.45 60.70 59.45 60.46 28.5M
2021-05-28 58.73 58.80 58.11 58.37 19.3M
2021-05-27 59.23 59.70 58.02 58.56 33.6M
2021-05-26 58.25 59.12 57.90 58.94 21.7M
2021-05-25 59.50 59.54 58.12 58.26 25.6M
2021-05-24 59.08 59.80 58.69 59.61 18.4M
2021-05-21 59.42 59.83 58.85 58.92 20.8M
2021-05-20 58.95 59.15 58.24 58.84 20.7M
2021-05-19 59.10 59.86 58.42 58.98 28.9M
2021-05-18 62.00 62.30 60.40 60.43 25.2M
2021-05-17 60.54 62.25 60.43 62.19 25.3M
2021-05-14 59.93 60.88 59.93 60.77 20.7M
2021-05-13 59.00 60.45 58.75 59.30 24.3M
2021-05-12 60.01 61.68 59.75 60.04 34.4M
2021-05-11 61.63 62.39 60.39 60.59 34.6M
2021-05-10 63.24 64.02 62.53 62.58 32.0M
2021-05-07 61.07 62.47 60.85 62.43 33.6M
2021-05-06 60.86 61.64 60.03 61.55 26.8M
2021-05-05 59.77 61.05 59.40 60.97 31.5M
2021-05-04 59.00 59.50 58.51 59.19 23.5M
2021-05-03 57.98 58.99 57.74 58.82 20.5M
2021-04-30 58.33 58.89 57.16 57.24 30.5M
2021-04-29 58.92 59.48 58.15 58.94 27.3M
2021-04-28 56.91 58.46 56.79 58.11 24.7M
2021-04-27 56.01 56.63 55.81 56.41 19.3M
2021-04-26 55.47 56.29 55.44 55.68 16.1M
2021-04-23 55.27 55.94 55.18 55.57 15.4M
2021-04-22 55.99 55.99 55.02 55.27 21.6M
2021-04-21 54.50 56.13 54.30 56.00 16.6M
2021-04-20 56.47 56.47 54.78 55.29 21.8M
2021-04-19 56.75 57.14 55.96 56.48 21.1M
2021-04-16 57.36 57.68 56.44 56.66 22.8M
2021-04-15 57.42 57.42 56.78 56.98 23.3M
2021-04-14 56.41 58.01 56.25 57.32 28.1M
2021-04-13 55.30 55.98 55.09 55.71 19.4M
2021-04-12 56.76 56.79 55.31 55.50 20.3M
2021-04-09 56.00 56.44 55.53 55.87 20.0M
2021-04-08 55.93 56.08 55.32 56.00 22.0M
2021-04-07 56.39 56.77 56.24 56.59 22.4M
2021-04-06 56.84 57.54 56.26 56.34 18.9M
2021-04-05 57.30 57.32 56.14 56.50 23.3M
2021-04-01 56.32 57.45 56.14 57.39 23.2M
2021-03-31 56.35 56.63 55.80 55.83 23.7M
2021-03-30 56.86 57.36 56.49 56.69 20.3M
2021-03-29 57.34 57.82 56.74 57.40 21.1M
2021-03-26 57.30 57.78 56.52 57.71 34.2M
2021-03-25 55.21 56.50 54.50 56.18 31.5M
2021-03-24 56.08 57.28 56.08 56.34 29.8M
2021-03-23 54.94 56.29 54.45 55.22 33.5M
2021-03-22 56.50 56.86 55.90 55.91 29.3M
2021-03-19 56.71 57.47 55.81 56.49 84.4M
2021-03-18 58.81 58.97 56.52 56.81 38.6M
2021-03-17 58.69 59.73 58.62 59.37 25.6M
2021-03-16 59.54 59.66 58.44 59.11 30.6M
2021-03-15 61.49 61.86 59.87 60.39 31.3M
2021-03-12 61.55 62.37 61.50 61.97 20.4M
2021-03-11 61.78 62.55 61.26 61.31 24.8M
2021-03-10 60.52 61.92 60.03 61.77 31.6M
2021-03-09 60.61 61.39 59.47 59.93 35.6M
2021-03-08 61.58 61.61 59.82 60.87 38.2M
2021-03-05 59.83 61.05 59.11 60.93 51.4M
2021-03-04 57.12 59.47 57.10 58.71 52.1M
2021-03-03 56.42 57.96 55.88 56.52 35.4M
2021-03-02 56.65 56.96 56.02 56.07 30.3M
2021-03-01 56.47 57.61 56.13 56.40 37.0M
2021-02-26 54.41 55.06 53.12 54.37 35.3M
2021-02-25 56.98 57.25 55.35 55.76 29.7M
2021-02-24 55.19 57.00 54.87 56.70 28.7M
2021-02-23 54.98 55.26 53.74 55.05 33.5M
2021-02-22 52.59 54.81 52.59 54.30 36.4M
2021-02-19 52.11 52.56 51.92 52.37 22.6M
2021-02-18 52.81 52.94 51.86 52.02 20.6M
2021-02-17 52.35 53.27 51.80 52.85 25.6M
2021-02-16 51.96 52.53 51.62 52.04 28.1M
2021-02-12 49.43 50.71 49.41 50.52 19.8M
2021-02-11 50.89 50.93 48.78 49.84 27.0M
2021-02-10 50.63 51.42 50.39 51.12 25.7M
2021-02-09 50.67 50.96 49.77 50.63 29.0M
2021-02-08 50.92 52.36 50.71 52.10 37.0M
2021-02-05 49.18 50.12 49.04 49.95 35.0M
2021-02-04 47.88 48.38 47.25 48.33 25.3M
2021-02-03 45.63 47.67 45.42 47.42 28.5M
2021-02-02 45.81 46.99 45.28 45.63 31.9M
2021-02-01 45.58 45.58 44.29 44.92 24.4M
2021-01-29 45.55 46.04 44.51 44.84 39.0M
2021-01-28 45.94 46.59 45.69 46.06 25.0M
2021-01-27 45.00 46.66 44.53 45.35 32.4M
2021-01-26 47.26 47.86 45.85 45.87 24.0M
2021-01-25 46.90 47.05 46.16 46.90 26.4M
2021-01-22 47.01 47.64 46.64 47.43 23.3M
2021-01-21 49.33 49.39 47.68 48.11 29.1M
2021-01-20 49.11 49.74 48.99 49.53 22.3M
2021-01-19 48.45 49.44 48.35 48.84 25.0M
2021-01-15 48.91 49.08 47.29 47.89 42.4M
2021-01-14 48.50 51.08 48.50 50.31 35.5M
2021-01-13 48.53 48.71 47.69 48.42 29.0M
2021-01-12 47.46 48.17 46.91 47.88 36.9M
2021-01-11 45.04 47.14 44.75 46.84 38.3M
2021-01-08 45.20 45.82 44.95 45.46 28.6M
2021-01-07 45.00 45.57 44.53 44.96 29.5M
2021-01-06 44.41 45.10 43.70 44.61 36.5M
2021-01-05 41.84 44.80 41.83 43.50 44.0M
2021-01-04 41.45 42.25 41.00 41.50 27.8M