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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.7482
CLOSE 73.7346
Low
LOW 66.31
High
HIGH 83.49
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 67.35 | 69.87 | 67.26 | 69.69 |
| 01/03/2019 | 70 | 70.25 | 68.36 | 68.62 |
| 01/04/2019 | 69.64 | 71.27 | 69.36 | 71.15 |
| 01/07/2019 | 71.25 | 72.1 | 70.74 | 71.52 |
| 01/08/2019 | 72.54 | 72.59 | 71.94 | 72.04 |
| 01/09/2019 | 72.6 | 72.6 | 71.65 | 72.42 |
| 01/10/2019 | 72.07 | 72.08 | 71.12 | 72.05 |
| 01/11/2019 | 71.85 | 71.89 | 71.07 | 71.72 |
| 01/14/2019 | 71.21 | 71.78 | 71.12 | 71.63 |
| 01/15/2019 | 71.95 | 72.36 | 71.32 | 71.67 |
| 01/16/2019 | 71.42 | 72.38 | 71.31 | 71.64 |
| 01/17/2019 | 71.19 | 72.34 | 70.9 | 72.13 |
| 01/18/2019 | 73.27 | 73.29 | 72.13 | 72.99 |
| 01/22/2019 | 72.39 | 72.71 | 71.68 | 71.89 |
| 01/23/2019 | 72.01 | 72.3 | 70.93 | 71.3 |
| 01/24/2019 | 71.1 | 71.97 | 70.64 | 71.4 |
| 01/25/2019 | 72.07 | 72.27 | 71.54 | 71.72 |
| 01/28/2019 | 71.02 | 71.28 | 70.37 | 71.24 |
| 01/29/2019 | 71.7 | 72.19 | 71.48 | 71.51 |
| 01/30/2019 | 71.77 | 72.57 | 71.51 | 72.29 |
| 01/31/2019 | 72.29 | 73.49 | 72.02 | 73.28 |
| 02/01/2019 | 74.92 | 76.49 | 74.32 | 75.92 |
| 02/04/2019 | 75.76 | 75.76 | 74.4 | 74.82 |
| 02/05/2019 | 75.18 | 75.64 | 75.01 | 75.59 |
| 02/06/2019 | 75.58 | 75.77 | 75.13 | 75.26 |
| 02/07/2019 | 74.95 | 75.19 | 73.9 | 74.68 |
| 02/08/2019 | 73.76 | 74.07 | 72.73 | 73.98 |
| 02/11/2019 | 73.88 | 74.22 | 73.4 | 74.1 |
| 02/12/2019 | 75.08 | 75.45 | 74.82 | 75.4 |
| 02/13/2019 | 75.58 | 76.54 | 75.51 | 76.25 |
| 02/14/2019 | 76.26 | 76.65 | 75.71 | 76.27 |
| 02/15/2019 | 76.94 | 77.76 | 76.75 | 77.71 |
| 02/19/2019 | 77.56 | 78.48 | 77.45 | 78.23 |
| 02/20/2019 | 78.3 | 78.81 | 78 | 78.53 |
| 02/21/2019 | 78.21 | 78.66 | 77.61 | 77.82 |
| 02/22/2019 | 78.71 | 78.95 | 77.62 | 78.42 |
| 02/25/2019 | 78.43 | 78.85 | 78.2 | 78.5 |
| 02/26/2019 | 78.68 | 79.13 | 78.39 | 78.66 |
| 02/27/2019 | 78.88 | 79.75 | 78.66 | 79.47 |
| 02/28/2019 | 79.45 | 79.75 | 78.71 | 79.03 |
| 03/01/2019 | 79.38 | 80 | 79.03 | 80 |
| 03/04/2019 | 80.24 | 80.55 | 79.01 | 80.31 |
| 03/05/2019 | 80.12 | 80.4 | 79.75 | 80.19 |
| 03/06/2019 | 78.85 | 79.38 | 77.86 | 79.28 |
| 03/07/2019 | 79.55 | 80.26 | 79.32 | 80.16 |
| 03/08/2019 | 78.89 | 79.32 | 78.25 | 79.01 |
| 03/11/2019 | 79.98 | 80.29 | 79.65 | 79.78 |
| 03/12/2019 | 80.11 | 80.58 | 79.89 | 80 |
| 03/13/2019 | 80.59 | 80.76 | 80.2 | 80.71 |
| 03/14/2019 | 80.8 | 80.91 | 80.35 | 80.44 |
| 03/15/2019 | 80.18 | 80.55 | 80.1 | 80.15 |
| 03/18/2019 | 80.44 | 81.25 | 80.44 | 81.08 |
| 03/19/2019 | 81.58 | 82 | 80.64 | 80.87 |
| 03/20/2019 | 80.75 | 81.92 | 80.56 | 81.32 |
| 03/21/2019 | 80.81 | 81.89 | 80.8 | 81.79 |
| 03/22/2019 | 81.23 | 81.44 | 80.3 | 80.48 |
| 03/25/2019 | 80 | 80.44 | 79.59 | 79.92 |
| 03/26/2019 | 80.33 | 81.27 | 80.18 | 80.96 |
| 03/27/2019 | 80.97 | 81.31 | 79.82 | 80.34 |
| 03/28/2019 | 80.03 | 80.79 | 80.02 | 80.74 |
| 03/29/2019 | 81.33 | 81.48 | 80.48 | 80.8 |
| 04/01/2019 | 81.23 | 81.78 | 81.08 | 81.73 |
| 04/02/2019 | 81.75 | 81.95 | 81.11 | 81.38 |
| 04/03/2019 | 81.77 | 81.77 | 80.61 | 80.9 |
| 04/04/2019 | 81.12 | 82.08 | 80.77 | 82.05 |
| 04/05/2019 | 82.15 | 82.53 | 81.95 | 82.49 |
| 04/08/2019 | 82.67 | 83.2 | 82.59 | 83 |
| 04/09/2019 | 82.52 | 82.58 | 81.74 | 81.93 |
| 04/10/2019 | 81.92 | 82.08 | 81.41 | 81.56 |
| 04/11/2019 | 81.54 | 82.07 | 81.02 | 81.95 |
| 04/12/2019 | 82.81 | 82.81 | 80.58 | 80.92 |
| 04/15/2019 | 80.89 | 81.06 | 80.52 | 80.65 |
| 04/16/2019 | 80.81 | 81.35 | 80.69 | 81.2 |
| 04/17/2019 | 81.55 | 81.7 | 81.08 | 81.43 |
| 04/18/2019 | 81.56 | 81.83 | 81.07 | 81.13 |
| 04/22/2019 | 81.87 | 83.22 | 81.64 | 82.9 |
| 04/23/2019 | 83.19 | 83.49 | 82.68 | 83.38 |
| 04/24/2019 | 83.01 | 83.08 | 81.73 | 81.76 |
| 04/25/2019 | 81.65 | 82.84 | 81.4 | 82.22 |
| 04/26/2019 | 80.27 | 80.63 | 79.56 | 80.49 |
| 04/29/2019 | 80.12 | 80.38 | 79.66 | 79.97 |
| 04/30/2019 | 80.37 | 80.53 | 79.93 | 80.28 |
| 05/01/2019 | 79.94 | 80.26 | 78.62 | 78.67 |
| 05/02/2019 | 78.28 | 78.5 | 77.24 | 77.29 |
| 05/03/2019 | 77.79 | 78.21 | 77.44 | 77.47 |
| 05/06/2019 | 76.92 | 77.66 | 76.71 | 77.13 |
| 05/07/2019 | 76.5 | 76.79 | 75.77 | 76.72 |
| 05/08/2019 | 76.54 | 77.29 | 76.42 | 76.84 |
| 05/09/2019 | 76.35 | 76.88 | 75.96 | 76.77 |
| 05/10/2019 | 76.18 | 76.79 | 75.17 | 76.56 |
| 05/13/2019 | 75.65 | 76.23 | 75.36 | 75.71 |
| 05/14/2019 | 76.13 | 76.8 | 75.76 | 75.81 |
| 05/15/2019 | 75.57 | 76.55 | 75.21 | 76.37 |
| 05/16/2019 | 76.4 | 76.95 | 76.22 | 76.36 |
| 05/17/2019 | 75.65 | 76.3 | 75.59 | 75.91 |
| 05/20/2019 | 76.05 | 76.36 | 75.67 | 75.9 |
| 05/21/2019 | 76.27 | 76.46 | 75.93 | 76.25 |
| 05/22/2019 | 76.02 | 76.22 | 75.39 | 75.56 |
| 05/23/2019 | 74.77 | 74.8 | 73.04 | 73.79 |
| 05/24/2019 | 74.14 | 74.25 | 73.44 | 74.1 |
| 05/28/2019 | 74.24 | 74.25 | 72.49 | 72.61 |
| 05/29/2019 | 71.89 | 72.43 | 71.62 | 72.16 |
| 05/30/2019 | 72.02 | 72.13 | 71.53 | 71.97 |
| 05/31/2019 | 71.19 | 71.55 | 70.63 | 70.77 |
| 06/03/2019 | 71.09 | 72.01 | 70.97 | 71.88 |
| 06/04/2019 | 72.45 | 73.66 | 72.17 | 73.59 |
| 06/05/2019 | 73.64 | 73.64 | 72.58 | 72.98 |
| 06/06/2019 | 73.71 | 74.62 | 73.59 | 74.31 |
| 06/07/2019 | 74.51 | 74.96 | 74.43 | 74.58 |
| 06/10/2019 | 75.19 | 75.33 | 74.45 | 74.91 |
| 06/11/2019 | 75.51 | 75.81 | 74.82 | 74.84 |
| 06/12/2019 | 74.48 | 74.61 | 73.81 | 74.03 |
| 06/13/2019 | 74.7 | 75.17 | 74.38 | 74.68 |
| 06/14/2019 | 74.68 | 74.81 | 74.23 | 74.35 |
| 06/17/2019 | 74.16 | 75.19 | 74.04 | 75.09 |
| 06/18/2019 | 75.42 | 76.22 | 75.35 | 75.74 |
| 06/19/2019 | 75.4 | 75.85 | 75.17 | 75.32 |
| 06/20/2019 | 76.24 | 76.97 | 76.08 | 76.61 |
| 06/21/2019 | 77.14 | 77.76 | 76.87 | 77.69 |
| 06/24/2019 | 77.53 | 77.76 | 76.81 | 76.95 |
| 06/25/2019 | 77.08 | 77.22 | 76.19 | 76.27 |
| 06/26/2019 | 76.68 | 77.13 | 76.47 | 76.6 |
| 06/27/2019 | 76.59 | 76.75 | 75.76 | 75.82 |
| 06/28/2019 | 76.19 | 76.73 | 75.94 | 76.63 |
| 07/01/2019 | 77.13 | 77.93 | 76.29 | 76.56 |
| 07/02/2019 | 76.14 | 76.27 | 75.41 | 75.72 |
| 07/03/2019 | 75.82 | 76.5 | 75.63 | 76.44 |
| 07/05/2019 | 76.19 | 76.35 | 75.59 | 76.13 |
| 07/08/2019 | 76.14 | 76.7 | 75.92 | 76.48 |
| 07/09/2019 | 76.45 | 76.77 | 75.73 | 76.43 |
| 07/10/2019 | 76.8 | 77.63 | 76.74 | 77.51 |
| 07/11/2019 | 77.41 | 77.61 | 77.05 | 77.57 |
| 07/12/2019 | 77.75 | 77.88 | 77.5 | 77.63 |
| 07/15/2019 | 77.63 | 77.74 | 76.89 | 77.08 |
| 07/16/2019 | 76.92 | 77.07 | 75.79 | 75.93 |
| 07/17/2019 | 75.74 | 75.96 | 75.35 | 75.48 |
| 07/18/2019 | 75.03 | 75.27 | 74.18 | 74.84 |
| 07/19/2019 | 74.9 | 75.25 | 74.54 | 74.99 |
| 07/22/2019 | 75.24 | 75.3 | 74.5 | 75.07 |
| 07/23/2019 | 75.15 | 75.77 | 74.75 | 75.37 |
| 07/24/2019 | 75.39 | 76.05 | 74.85 | 75.36 |
| 07/25/2019 | 75.78 | 75.78 | 74.8 | 74.93 |
| 07/26/2019 | 74.87 | 75.08 | 74.6 | 74.81 |
| 07/29/2019 | 74.88 | 75.38 | 74.7 | 75.34 |
| 07/30/2019 | 75.06 | 75.56 | 74.89 | 75.35 |
| 07/31/2019 | 75.04 | 75.66 | 74.26 | 74.36 |
| 08/01/2019 | 73.74 | 74.27 | 72.27 | 72.46 |
| 08/02/2019 | 72.61 | 73.26 | 71.18 | 71.75 |
| 08/05/2019 | 70.78 | 70.92 | 69.61 | 70.28 |
| 08/06/2019 | 70.29 | 71.01 | 70.28 | 70.96 |
| 08/07/2019 | 69.86 | 70.88 | 69.4 | 70.5 |
| 08/08/2019 | 70.85 | 72.41 | 70.62 | 72.38 |
| 08/09/2019 | 72.13 | 72.25 | 70.47 | 70.84 |
| 08/12/2019 | 70.06 | 70.16 | 69.33 | 69.63 |
| 08/13/2019 | 69.27 | 70.62 | 68.92 | 70.49 |
| 08/14/2019 | 69.07 | 69.09 | 67.65 | 67.65 |
| 08/15/2019 | 67.46 | 67.56 | 66.53 | 67.25 |
| 08/16/2019 | 67.78 | 68.46 | 67.27 | 68.3 |
| 08/19/2019 | 68.97 | 69.65 | 68.86 | 69.45 |
| 08/20/2019 | 69.3 | 69.3 | 68.71 | 69.03 |
| 08/21/2019 | 69.96 | 69.98 | 69.37 | 69.72 |
| 08/22/2019 | 69.91 | 69.96 | 69.25 | 69.57 |
| 08/23/2019 | 68.82 | 69.53 | 67.03 | 67.49 |
| 08/26/2019 | 68.12 | 68.26 | 67.53 | 67.85 |
| 08/27/2019 | 68.13 | 68.44 | 66.97 | 67.19 |
| 08/28/2019 | 67.53 | 67.98 | 67.16 | 67.68 |
| 08/29/2019 | 68.3 | 68.67 | 68.09 | 68.43 |
| 08/30/2019 | 68.61 | 69.08 | 68.06 | 68.48 |
| 09/03/2019 | 67.89 | 68.68 | 67.63 | 68.56 |
| 09/04/2019 | 69.5 | 69.61 | 69.09 | 69.29 |
| 09/05/2019 | 69.84 | 70.55 | 69.7 | 70.27 |
| 09/06/2019 | 70.35 | 70.95 | 70.12 | 70.93 |
| 09/09/2019 | 71.16 | 72.07 | 70.98 | 71.49 |
| 09/10/2019 | 72.14 | 72.85 | 71.62 | 72.07 |
| 09/11/2019 | 72.78 | 72.84 | 71.55 | 71.93 |
| 09/12/2019 | 70.98 | 72.16 | 70.7 | 71.98 |
| 09/13/2019 | 72.26 | 72.72 | 72.06 | 72.64 |
| 09/16/2019 | 75.04 | 75.18 | 73.6 | 73.73 |
| 09/17/2019 | 73.82 | 74.08 | 72.63 | 73.17 |
| 09/18/2019 | 72.65 | 72.97 | 72.33 | 72.82 |
| 09/19/2019 | 72.97 | 73.19 | 72.19 | 72.33 |
| 09/20/2019 | 72.49 | 72.5 | 71.86 | 72.08 |
| 09/23/2019 | 71.52 | 72.36 | 71.46 | 72.13 |
| 09/24/2019 | 71.81 | 71.87 | 70.82 | 71.14 |
| 09/25/2019 | 70.98 | 71.47 | 70.82 | 71.35 |
| 09/26/2019 | 71.22 | 71.35 | 70.68 | 70.97 |
| 09/27/2019 | 70.7 | 71.67 | 70.63 | 71.48 |
| 09/30/2019 | 71.24 | 71.45 | 70.58 | 70.61 |
| 10/01/2019 | 70.83 | 70.91 | 68.91 | 68.95 |
| 10/02/2019 | 68.27 | 68.59 | 67.01 | 67.15 |
| 10/03/2019 | 67 | 68 | 66.31 | 67.98 |
| 10/04/2019 | 68.11 | 69.07 | 67.82 | 68.97 |
| 10/07/2019 | 68.7 | 69.03 | 68.02 | 68.02 |
| 10/08/2019 | 67.54 | 67.92 | 66.64 | 66.7 |
| 10/09/2019 | 67.3 | 67.7 | 67.2 | 67.44 |
| 10/10/2019 | 67.43 | 68.36 | 67.38 | 68.25 |
| 10/11/2019 | 68.98 | 69.49 | 68.89 | 68.98 |
| 10/14/2019 | 68.6 | 69.37 | 68.59 | 69.18 |
| 10/15/2019 | 69.06 | 70 | 69.01 | 69.42 |
| 10/16/2019 | 69.21 | 69.53 | 68.21 | 68.23 |
| 10/17/2019 | 68.48 | 68.88 | 68.08 | 68.14 |
| 10/18/2019 | 67.87 | 68.15 | 67.61 | 67.61 |
| 10/21/2019 | 67.82 | 68.77 | 67.82 | 68.74 |
| 10/22/2019 | 68.78 | 69.76 | 68.65 | 69.09 |
| 10/23/2019 | 68.96 | 69.76 | 68.78 | 69.75 |
| 10/24/2019 | 69.96 | 70.05 | 69.02 | 69.09 |
| 10/25/2019 | 68.9 | 69.48 | 68.9 | 69.25 |
| 10/28/2019 | 69.46 | 69.67 | 68.58 | 68.64 |
| 10/29/2019 | 68.48 | 69.03 | 68.24 | 68.44 |
| 10/30/2019 | 68.37 | 68.37 | 67.27 | 67.72 |
| 10/31/2019 | 67.46 | 67.72 | 67.14 | 67.57 |
| 11/01/2019 | 68.39 | 69.61 | 68.31 | 69.6 |
| 11/04/2019 | 70.07 | 71.87 | 69.94 | 71.67 |
| 11/05/2019 | 72.04 | 73.12 | 71.85 | 73.09 |
| 11/06/2019 | 72.73 | 72.87 | 71.2 | 71.49 |
| 11/07/2019 | 72.03 | 73.03 | 72 | 73.01 |
| 11/08/2019 | 71.61 | 71.8 | 70.66 | 70.77 |
| 11/11/2019 | 70.21 | 70.61 | 69.97 | 70.34 |
| 11/12/2019 | 70.27 | 70.41 | 68.98 | 69.37 |
| 11/13/2019 | 69.02 | 69.15 | 68.6 | 68.8 |
| 11/14/2019 | 68.86 | 68.97 | 68.18 | 68.5 |
| 11/15/2019 | 68.71 | 69.3 | 68.67 | 69.19 |
| 11/18/2019 | 68.7 | 68.82 | 68.3 | 68.52 |
| 11/19/2019 | 68.4 | 68.56 | 67.78 | 67.82 |
| 11/20/2019 | 67.67 | 68.54 | 67.32 | 68.03 |
| 11/21/2019 | 68.02 | 69.75 | 67.92 | 69.67 |
| 11/22/2019 | 69.71 | 70.18 | 69.33 | 69.37 |
| 11/25/2019 | 69.37 | 69.44 | 68.71 | 68.91 |
| 11/26/2019 | 68.92 | 69.04 | 68.44 | 68.74 |
| 11/27/2019 | 68.76 | 69.09 | 68.41 | 68.7 |
| 11/29/2019 | 68.33 | 68.53 | 68 | 68.13 |
| 12/02/2019 | 68.5 | 68.88 | 68.37 | 68.42 |
| 12/03/2019 | 68 | 68.25 | 67.52 | 67.88 |
| 12/04/2019 | 68.25 | 68.76 | 68.14 | 68.65 |
| 12/05/2019 | 68.89 | 68.97 | 68.21 | 68.41 |
| 12/06/2019 | 68.76 | 69.87 | 68.76 | 69.51 |
| 12/09/2019 | 69.08 | 69.97 | 69.02 | 69.66 |
| 12/10/2019 | 69.66 | 70.15 | 68.7 | 69.06 |
| 12/11/2019 | 68.74 | 69.76 | 68.67 | 68.96 |
| 12/12/2019 | 68.96 | 70.38 | 68.9 | 70.34 |
| 12/13/2019 | 70.48 | 70.54 | 69.12 | 69.23 |
| 12/16/2019 | 69.7 | 70.25 | 69.7 | 70 |
| 12/17/2019 | 69.98 | 70.38 | 69.31 | 69.68 |
| 12/18/2019 | 69.63 | 70.29 | 69.28 | 69.87 |
| 12/19/2019 | 69.99 | 70.05 | 69.24 | 69.39 |
| 12/20/2019 | 69.86 | 70.23 | 69.39 | 69.94 |
| 12/23/2019 | 69.86 | 70.3 | 69.53 | 70.29 |
| 12/24/2019 | 70.35 | 70.5 | 69.91 | 70.02 |
| 12/26/2019 | 70.19 | 70.5 | 70.01 | 70.13 |
| 12/27/2019 | 70.2 | 70.31 | 69.88 | 69.89 |
| 12/30/2019 | 70.09 | 70.44 | 69.4 | 69.48 |
| 12/31/2019 | 69.02 | 69.8 | 69.01 | 69.78 |