XOM
Exxon Mobil Corporation
20:01:24
137.81 $
0.0000 (%0.00)
Previous Close: 140.74
Day Low₺135.85
Day High₺138.46
XOM: Exxon Mobil Corporation Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.9889
CLOSE 64.9929
Low
LOW 55.94
High
HIGH 73.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 68.72 | 69.26 | 68.19 | 69.15 |
| 01/05/2010 | 69.19 | 69.45 | 68.8 | 69.42 |
| 01/06/2010 | 69.45 | 70.6 | 69.34 | 70.02 |
| 01/07/2010 | 69.9 | 70.06 | 69.41 | 69.8 |
| 01/08/2010 | 69.69 | 69.75 | 69.22 | 69.52 |
| 01/11/2010 | 69.94 | 70.52 | 69.65 | 70.3 |
| 01/12/2010 | 69.72 | 69.99 | 69.52 | 69.95 |
| 01/13/2010 | 69.96 | 70.04 | 69.26 | 69.67 |
| 01/14/2010 | 69.54 | 69.74 | 69.35 | 69.68 |
| 01/15/2010 | 69.65 | 69.69 | 68.65 | 69.11 |
| 01/19/2010 | 68.74 | 69.35 | 68.42 | 69.27 |
| 01/20/2010 | 68.56 | 68.66 | 67.93 | 68.03 |
| 01/21/2010 | 68.12 | 68.15 | 66.5 | 66.7 |
| 01/22/2010 | 66.52 | 67.14 | 66 | 66.1 |
| 01/25/2010 | 66.55 | 66.76 | 65.69 | 65.85 |
| 01/26/2010 | 65.64 | 66.74 | 65.5 | 65.92 |
| 01/27/2010 | 65.66 | 66.06 | 65 | 65.54 |
| 01/28/2010 | 65.85 | 65.85 | 64.57 | 64.96 |
| 01/29/2010 | 65.15 | 65.82 | 64.02 | 64.43 |
| 02/01/2010 | 65.77 | 66.41 | 65.35 | 66.18 |
| 02/02/2010 | 66.73 | 67.12 | 66.47 | 66.96 |
| 02/03/2010 | 66.88 | 67.23 | 66.56 | 66.6 |
| 02/04/2010 | 66.27 | 66.35 | 64.68 | 64.72 |
| 02/05/2010 | 64.7 | 64.9 | 63.56 | 64.8 |
| 02/08/2010 | 64.91 | 65.49 | 64.34 | 64.35 |
| 02/09/2010 | 65.11 | 65.71 | 64.56 | 65.2 |
| 02/10/2010 | 65.08 | 65.22 | 64.16 | 64.85 |
| 02/11/2010 | 64.69 | 65.48 | 64.41 | 65.24 |
| 02/12/2010 | 64.62 | 65.14 | 64.28 | 64.8 |
| 02/16/2010 | 65.44 | 66.38 | 65.08 | 66.28 |
| 02/17/2010 | 66.34 | 66.45 | 65.57 | 65.76 |
| 02/18/2010 | 65.8 | 66.09 | 65.35 | 65.96 |
| 02/19/2010 | 65.59 | 66.24 | 65.43 | 65.87 |
| 02/22/2010 | 66.1 | 66.12 | 65.25 | 65.4 |
| 02/23/2010 | 65.26 | 65.56 | 64.15 | 64.94 |
| 02/24/2010 | 65.01 | 65.87 | 64.77 | 65.55 |
| 02/25/2010 | 64.61 | 65.17 | 64.37 | 65.14 |
| 02/26/2010 | 65.26 | 65.4 | 64.92 | 65 |
| 03/01/2010 | 65.36 | 65.54 | 65.09 | 65.4 |
| 03/02/2010 | 65.66 | 65.79 | 65.15 | 65.49 |
| 03/03/2010 | 65.77 | 65.97 | 65.38 | 65.43 |
| 03/04/2010 | 65.35 | 65.63 | 65.08 | 65.4 |
| 03/05/2010 | 65.96 | 66.52 | 65.78 | 66.47 |
| 03/08/2010 | 66.77 | 66.79 | 66.23 | 66.48 |
| 03/09/2010 | 66.32 | 67.19 | 66.22 | 66.78 |
| 03/10/2010 | 67.16 | 67.41 | 66.78 | 67.22 |
| 03/11/2010 | 67.39 | 67.56 | 66.98 | 67.22 |
| 03/12/2010 | 67.58 | 67.58 | 66.5 | 66.8 |
| 03/15/2010 | 66.67 | 66.69 | 65.9 | 66.3 |
| 03/16/2010 | 66.55 | 66.68 | 66 | 66.57 |
| 03/17/2010 | 66.91 | 67.79 | 66.8 | 67.36 |
| 03/18/2010 | 67.5 | 67.74 | 67.01 | 67.39 |
| 03/19/2010 | 67.84 | 67.89 | 66.43 | 67.04 |
| 03/22/2010 | 66.49 | 67.2 | 66.32 | 66.97 |
| 03/23/2010 | 66.94 | 66.98 | 66.45 | 66.95 |
| 03/24/2010 | 66.57 | 66.86 | 66.23 | 66.5 |
| 03/25/2010 | 66.81 | 66.92 | 66.24 | 66.3 |
| 03/26/2010 | 66.44 | 66.88 | 66.17 | 66.54 |
| 03/29/2010 | 66.66 | 67.48 | 66.59 | 67.3 |
| 03/30/2010 | 67.19 | 67.3 | 66.79 | 67.05 |
| 03/31/2010 | 66.94 | 67.19 | 66.6 | 66.98 |
| 04/01/2010 | 67.27 | 67.8 | 67.19 | 67.61 |
| 04/05/2010 | 67.84 | 68.36 | 67.72 | 68.19 |
| 04/06/2010 | 67.99 | 68.35 | 67.8 | 67.9 |
| 04/07/2010 | 67.83 | 67.85 | 66.97 | 67.34 |
| 04/08/2010 | 67.01 | 68.23 | 66.85 | 67.86 |
| 04/09/2010 | 68.11 | 68.98 | 68.07 | 68.76 |
| 04/12/2010 | 68.8 | 69.05 | 68.58 | 68.71 |
| 04/13/2010 | 68.47 | 68.76 | 68.07 | 68.66 |
| 04/14/2010 | 68.72 | 68.82 | 68.36 | 68.61 |
| 04/15/2010 | 68.5 | 68.72 | 68.15 | 68.26 |
| 04/16/2010 | 68.12 | 68.7 | 67.71 | 67.93 |
| 04/19/2010 | 67.75 | 68.44 | 67.57 | 68.23 |
| 04/20/2010 | 68.62 | 69.22 | 68.5 | 68.97 |
| 04/21/2010 | 69 | 69.43 | 68.57 | 68.92 |
| 04/22/2010 | 68.52 | 68.73 | 68.22 | 68.56 |
| 04/23/2010 | 68.5 | 69.27 | 68.18 | 69.24 |
| 04/26/2010 | 69.03 | 69.53 | 68.93 | 69.29 |
| 04/27/2010 | 69.01 | 70 | 68.2 | 68.27 |
| 04/28/2010 | 68.87 | 69.54 | 68.61 | 69.19 |
| 04/29/2010 | 68.45 | 69.66 | 68.24 | 68.66 |
| 04/30/2010 | 68.9 | 69.31 | 67.73 | 67.77 |
| 05/03/2010 | 68.11 | 68.22 | 67.18 | 67.84 |
| 05/04/2010 | 67.15 | 67.26 | 66 | 66.47 |
| 05/05/2010 | 65.94 | 66.94 | 65.83 | 66.17 |
| 05/06/2010 | 65.79 | 66.23 | 58.46 | 63.89 |
| 05/07/2010 | 64.5 | 64.92 | 63.23 | 63.7 |
| 05/10/2010 | 65.42 | 65.75 | 64.52 | 65.23 |
| 05/11/2010 | 64.62 | 65 | 64.23 | 64.46 |
| 05/12/2010 | 64.64 | 65.34 | 64.5 | 64.91 |
| 05/13/2010 | 64.87 | 65.27 | 64.32 | 64.74 |
| 05/14/2010 | 64.5 | 64.73 | 62.91 | 63.6 |
| 05/17/2010 | 63.74 | 63.88 | 62.26 | 63.27 |
| 05/18/2010 | 64.05 | 64.27 | 62.42 | 62.79 |
| 05/19/2010 | 62.46 | 62.94 | 62 | 62.45 |
| 05/20/2010 | 61.47 | 61.68 | 60.21 | 60.33 |
| 05/21/2010 | 59.16 | 60.95 | 59.16 | 60.88 |
| 05/24/2010 | 60.74 | 61 | 60.13 | 60.19 |
| 05/25/2010 | 58.99 | 59.78 | 58.46 | 59.71 |
| 05/26/2010 | 60.08 | 60.46 | 59.12 | 59.31 |
| 05/27/2010 | 60.5 | 61.55 | 60.1 | 61.46 |
| 05/28/2010 | 61.21 | 61.67 | 60.28 | 60.46 |
| 06/01/2010 | 60.38 | 60.86 | 59.14 | 59.25 |
| 06/02/2010 | 59.51 | 60.8 | 59.23 | 60.77 |
| 06/03/2010 | 61.23 | 62.01 | 60.6 | 61.56 |
| 06/04/2010 | 60.74 | 61.05 | 59.29 | 59.52 |
| 06/07/2010 | 59.98 | 60.41 | 59.2 | 59.3 |
| 06/08/2010 | 59.62 | 61.44 | 59.38 | 61.24 |
| 06/09/2010 | 61.58 | 61.6 | 59.82 | 60.03 |
| 06/10/2010 | 61.5 | 62 | 61.16 | 61.89 |
| 06/11/2010 | 61.68 | 61.92 | 61.18 | 61.86 |
| 06/14/2010 | 62.06 | 62.46 | 61.32 | 61.37 |
| 06/15/2010 | 61.89 | 62.57 | 61.49 | 62.51 |
| 06/16/2010 | 61.97 | 62.62 | 61.9 | 62.51 |
| 06/17/2010 | 62.42 | 62.7 | 61.95 | 62.6 |
| 06/18/2010 | 62.78 | 63.37 | 62.4 | 63.1 |
| 06/21/2010 | 64.1 | 64.5 | 62.85 | 63.13 |
| 06/22/2010 | 63.13 | 63.2 | 61.79 | 61.94 |
| 06/23/2010 | 61.71 | 62.26 | 60.9 | 61.1 |
| 06/24/2010 | 60.82 | 61.2 | 59.87 | 60.07 |
| 06/25/2010 | 60.15 | 60.24 | 59.1 | 59.1 |
| 06/28/2010 | 59.31 | 59.39 | 58.47 | 58.47 |
| 06/29/2010 | 58 | 58.09 | 57 | 57.29 |
| 06/30/2010 | 57.33 | 57.73 | 56.92 | 57.07 |
| 07/01/2010 | 56.98 | 57.27 | 56.17 | 56.61 |
| 07/02/2010 | 56.85 | 56.99 | 55.94 | 56.57 |
| 07/06/2010 | 57.17 | 57.59 | 56.77 | 57.46 |
| 07/07/2010 | 57.37 | 58.45 | 57.26 | 58.43 |
| 07/08/2010 | 59.13 | 59.2 | 58.13 | 58.81 |
| 07/09/2010 | 58.76 | 59.01 | 58.3 | 58.78 |
| 07/12/2010 | 58.29 | 58.94 | 58.2 | 58.94 |
| 07/13/2010 | 59.6 | 59.72 | 59.04 | 59.42 |
| 07/14/2010 | 59.22 | 59.34 | 58.62 | 59.26 |
| 07/15/2010 | 59.36 | 59.49 | 58.59 | 59.27 |
| 07/16/2010 | 58.84 | 59.11 | 57.81 | 57.96 |
| 07/19/2010 | 58.33 | 58.74 | 58.1 | 58.43 |
| 07/20/2010 | 57.68 | 58.99 | 57.67 | 58.95 |
| 07/21/2010 | 59.13 | 59.13 | 57.6 | 58.17 |
| 07/22/2010 | 58.71 | 59.79 | 58.66 | 59.38 |
| 07/23/2010 | 59.26 | 59.81 | 58.8 | 59.72 |
| 07/26/2010 | 59.7 | 60.44 | 59.63 | 60.39 |
| 07/27/2010 | 60.62 | 60.9 | 60.39 | 60.81 |
| 07/28/2010 | 60.73 | 61.27 | 60.73 | 60.91 |
| 07/29/2010 | 61.42 | 61.88 | 60.29 | 60.34 |
| 07/30/2010 | 60.15 | 60.51 | 59.6 | 59.68 |
| 08/02/2010 | 60.64 | 62.04 | 60.61 | 61.94 |
| 08/03/2010 | 61.98 | 62.99 | 61.88 | 62.72 |
| 08/04/2010 | 62.86 | 62.89 | 62.27 | 62.72 |
| 08/05/2010 | 62.28 | 62.71 | 61.85 | 62.71 |
| 08/06/2010 | 61.92 | 62.5 | 61.25 | 61.97 |
| 08/09/2010 | 62.56 | 62.67 | 62.18 | 62.45 |
| 08/10/2010 | 61.85 | 62.17 | 61.45 | 61.93 |
| 08/11/2010 | 60.55 | 60.66 | 60.2 | 60.39 |
| 08/12/2010 | 59.7 | 60.56 | 59.56 | 60.23 |
| 08/13/2010 | 59.96 | 60.45 | 59.8 | 59.91 |
| 08/16/2010 | 59.6 | 60.25 | 59.25 | 59.88 |
| 08/17/2010 | 60.49 | 61.16 | 60.14 | 60.82 |
| 08/18/2010 | 60.67 | 60.72 | 59.63 | 60.15 |
| 08/19/2010 | 59.93 | 60.06 | 58.9 | 59.29 |
| 08/20/2010 | 59.02 | 59.07 | 58.55 | 58.89 |
| 08/23/2010 | 58.97 | 60.05 | 58.9 | 59.5 |
| 08/24/2010 | 58.96 | 59.45 | 58.79 | 58.94 |
| 08/25/2010 | 58.69 | 59.4 | 58.42 | 58.91 |
| 08/26/2010 | 59.36 | 59.5 | 58.33 | 58.48 |
| 08/27/2010 | 58.72 | 59.96 | 58.05 | 59.8 |
| 08/30/2010 | 59.56 | 59.9 | 58.96 | 59 |
| 08/31/2010 | 58.75 | 59.54 | 58.5 | 59.11 |
| 09/01/2010 | 60.04 | 60.96 | 59.72 | 60.91 |
| 09/02/2010 | 60.49 | 61.06 | 60.37 | 61.06 |
| 09/03/2010 | 61.2 | 61.6 | 60.75 | 61.32 |
| 09/07/2010 | 60.89 | 61.07 | 60.45 | 60.55 |
| 09/08/2010 | 60.66 | 61.26 | 60.63 | 60.75 |
| 09/09/2010 | 61.5 | 61.59 | 60.91 | 61.05 |
| 09/10/2010 | 61.38 | 61.48 | 60.95 | 61.2 |
| 09/13/2010 | 61.39 | 61.52 | 60.54 | 61 |
| 09/14/2010 | 60.84 | 61.34 | 60.75 | 61.01 |
| 09/15/2010 | 60.76 | 61.03 | 60.36 | 61 |
| 09/16/2010 | 60.85 | 60.99 | 60.45 | 60.97 |
| 09/17/2010 | 61.19 | 61.3 | 60.63 | 60.78 |
| 09/20/2010 | 61.04 | 61.82 | 60.95 | 61.55 |
| 09/21/2010 | 61.65 | 61.9 | 61.25 | 61.54 |
| 09/22/2010 | 61.56 | 62 | 61.41 | 61.45 |
| 09/23/2010 | 60.99 | 61.57 | 60.9 | 61.15 |
| 09/24/2010 | 61.51 | 62.13 | 61.36 | 61.75 |
| 09/27/2010 | 61.99 | 62.08 | 61.68 | 61.71 |
| 09/28/2010 | 61.63 | 62.26 | 61.27 | 62.06 |
| 09/29/2010 | 61.77 | 62.02 | 61.27 | 61.59 |
| 09/30/2010 | 61.95 | 62.44 | 61.47 | 61.79 |
| 10/01/2010 | 62.32 | 62.58 | 61.8 | 62.54 |
| 10/04/2010 | 62.52 | 62.73 | 61.84 | 62.19 |
| 10/05/2010 | 62.59 | 63.4 | 62.43 | 63.26 |
| 10/06/2010 | 63.18 | 63.94 | 63.18 | 63.94 |
| 10/07/2010 | 63.96 | 64 | 63.37 | 63.85 |
| 10/08/2010 | 63.81 | 64.53 | 63.63 | 64.38 |
| 10/11/2010 | 64.36 | 64.81 | 64.31 | 64.55 |
| 10/12/2010 | 64.31 | 64.88 | 63.93 | 64.7 |
| 10/13/2010 | 64.84 | 65.29 | 64.57 | 65.04 |
| 10/14/2010 | 65.05 | 65.45 | 64.87 | 65.3 |
| 10/15/2010 | 65.64 | 65.65 | 64.82 | 65.19 |
| 10/18/2010 | 65.19 | 66.54 | 65.03 | 66.28 |
| 10/19/2010 | 65.59 | 66.04 | 64.59 | 65.12 |
| 10/20/2010 | 65.47 | 66.4 | 65.35 | 66.01 |
| 10/21/2010 | 66.29 | 66.8 | 65.65 | 66.32 |
| 10/22/2010 | 66.51 | 66.55 | 66.13 | 66.34 |
| 10/25/2010 | 66.68 | 66.81 | 66.16 | 66.2 |
| 10/26/2010 | 65.96 | 66.57 | 65.81 | 66.53 |
| 10/27/2010 | 65.95 | 65.99 | 65.09 | 65.67 |
| 10/28/2010 | 66.43 | 66.7 | 66.05 | 66.22 |
| 10/29/2010 | 66.1 | 66.56 | 65.99 | 66.49 |
| 11/01/2010 | 66.72 | 67.21 | 66.63 | 66.95 |
| 11/02/2010 | 67.32 | 68.25 | 67.21 | 67.84 |
| 11/03/2010 | 68.23 | 68.27 | 67.32 | 67.97 |
| 11/04/2010 | 68.4 | 69.6 | 68.29 | 69.38 |
| 11/05/2010 | 69.44 | 70 | 69.4 | 70 |
| 11/08/2010 | 69.49 | 70.42 | 69.46 | 70.32 |
| 11/09/2010 | 70.29 | 71.11 | 70.1 | 70.63 |
| 11/10/2010 | 70.96 | 71.16 | 70.15 | 71.13 |
| 11/11/2010 | 71 | 71.9 | 70.73 | 71.83 |
| 11/12/2010 | 71.38 | 71.4 | 70.43 | 70.99 |
| 11/15/2010 | 71.01 | 71.22 | 70.44 | 70.48 |
| 11/16/2010 | 69.62 | 69.82 | 68.56 | 68.94 |
| 11/17/2010 | 68.84 | 69.38 | 68.56 | 69.01 |
| 11/18/2010 | 69.65 | 70.39 | 69.64 | 70.31 |
| 11/19/2010 | 70.2 | 70.59 | 69.36 | 70.54 |
| 11/22/2010 | 70.1 | 70.3 | 68.79 | 70.19 |
| 11/23/2010 | 68.8 | 69.15 | 68.32 | 68.98 |
| 11/24/2010 | 69.25 | 70 | 69.19 | 69.88 |
| 11/26/2010 | 69.3 | 69.43 | 68.9 | 69.27 |
| 11/29/2010 | 68.86 | 69.64 | 68.3 | 69.45 |
| 11/30/2010 | 68.55 | 69.75 | 68.32 | 69.56 |
| 12/01/2010 | 70.38 | 71.55 | 70.38 | 71.33 |
| 12/02/2010 | 71.19 | 71.66 | 70.95 | 71.48 |
| 12/03/2010 | 71.01 | 71.3 | 70.89 | 71.19 |
| 12/06/2010 | 71.2 | 71.6 | 71.06 | 71.31 |
| 12/07/2010 | 71.91 | 72.18 | 71.42 | 71.46 |
| 12/08/2010 | 71.87 | 72.22 | 71.48 | 71.85 |
| 12/09/2010 | 72.05 | 72.14 | 71.33 | 72 |
| 12/10/2010 | 72.18 | 72.18 | 71.62 | 72.18 |
| 12/13/2010 | 72.41 | 72.75 | 72.07 | 72.36 |
| 12/14/2010 | 72.23 | 72.5 | 71.93 | 72.18 |
| 12/15/2010 | 71.87 | 72.31 | 71.79 | 71.85 |
| 12/16/2010 | 71.92 | 72.33 | 71.57 | 72.22 |
| 12/17/2010 | 72.11 | 72.39 | 71.78 | 72.17 |
| 12/20/2010 | 72.24 | 72.5 | 71.88 | 72.22 |
| 12/21/2010 | 72.43 | 72.97 | 72.23 | 72.72 |
| 12/22/2010 | 72.94 | 73 | 72.65 | 72.8 |
| 12/23/2010 | 72.94 | 73.2 | 72.83 | 73.2 |
| 12/27/2010 | 72.81 | 73.3 | 72.81 | 73.01 |
| 12/28/2010 | 73.2 | 73.56 | 72.96 | 73.42 |
| 12/29/2010 | 73.41 | 73.69 | 73.34 | 73.37 |
| 12/30/2010 | 73.29 | 73.51 | 73.05 | 73.36 |
| 12/31/2010 | 73.16 | 73.51 | 73.02 | 73.12 |