About
Profile
ExxonMobil, one of the world’s largest publicly traded energy providers and chemical manufacturers, develops and applies next-generation technologies to help safely and responsibly meet the world’s growing needs for energy and high-quality chemical pr
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
XOM
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- SA Asks: What are the best energy stocks amid the Middle East crisis?
- U.S. Supreme Court to hear water pollution lawsuit against Chevron, Exxon
- Want to invest in Texas? BlackRock's new ETF filing for TEXN has you covered
- Moses Ventures' Danny Moses: The market is ‘overvalued’ but energy looks attractive
- Exxon-led Guyana consortium's 2024 profit jumped 64% to $10.4B
- Azerbaijan's SOCAR signs oil exploration deal with Exxon, with BP expected to follow
- Trump administration cancels $3.7B in clean energy projects, including at Exxon's Baytown
- Biden-era green energy projects scrapped by Trump, including $332M Exxon award
- Exxon expects victory in dispute over Chevron-Hess deal, exec says
- Who's next to join the trillion-dollar market club: WMT, JPM, V, LLY, or someone else?
- Exxon in talks to divest majority stake in French subsidiary Esso
- Exxon, Chevron vie to win high-stakes battle over Guyana oil
- Exxon, BP, Shell weighing partnership with India's ONGC in deepwater project - report
- Exxon, Adnoc, Inpex to team on expansion of world's second-largest offshore oilfield
- Trump unveils $14.5B agreement with Boeing, GE Aerospace and Etihad Airways
- Colorado Supreme Court allows Boulder to sue Exxon, Suncor over climate change
- Exxon inks deal to supply Japan's Marubeni with low-carbon ammonia
- Exxon plans to spend $1.5B on Nigeria deepwater development, government says
- Saudi Arabia is said to pressure OPEC+ members to comply with quotas
- SA Asks: Which U.S. energy stocks, ETFs are most attractive right now?
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 104.97 | 106.47 |
106.95
|
104.83
|
11.5M | -0.65% | ||||
| May 25, 2023 | 105.66 | 105.94 |
106.43
|
104.71
|
14.2M | -1.79% | ||||
| May 24, 2023 | 107.59 | 107.38 |
108.51
|
106.73
|
16.3M | 1.12% | ||||
| May 23, 2023 | 106.4 | 105.99 |
108.22
|
105.75
|
14.3M | 1.36% | ||||
| May 22, 2023 | 104.97 | 105.84 |
107.04
|
104.88
|
12.3M | -1.21% | ||||
| May 19, 2023 | 106.26 | 106.57 |
107.05
|
105.82
|
13.4M | 0.46% | ||||
| May 18, 2023 | 105.77 | 104.55 |
105.91
|
104.13
|
12.0M | 0.91% | ||||
| May 17, 2023 | 104.82 | 103.39 |
105.23
|
102.85
|
14.1M | 2.24% | ||||
| May 16, 2023 | 102.52 | 104.63 |
104.81
|
102.02
|
14.8M | -2.43% | ||||
| May 15, 2023 | 105.07 | 105.51 |
105.93
|
104.58
|
13.7M | -0.67% | ||||
| May 12, 2023 | 105.78 | 106.31 |
107.01
|
104.78
|
12.6M | -0.01% | ||||
| May 11, 2023 | 105.79 | 106.49 |
106.82
|
104.93
|
17.2M | -1.81% | ||||
| May 10, 2023 | 107.74 | 109.74 |
110.01
|
106.71
|
14.9M | -1.28% | ||||
| May 9, 2023 | 109.14 | 108.34 |
110.23
|
108.21
|
11.4M | 0.03% | ||||
| May 8, 2023 | 109.11 | 110.5 |
110.97
|
109.04
|
11.2M | 0.40% | ||||
| May 5, 2023 | 108.68 | 108.55 |
109.43
|
107.53
|
15.0M | 2.49% | ||||
| May 4, 2023 | 106.04 | 107.9 |
108.75
|
105.91
|
17.2M | -1.75% | ||||
| May 3, 2023 | 107.93 | 109.08 |
109.81
|
107.75
|
16.2M | -1.97% | ||||
| May 2, 2023 | 110.1 | 113.94 |
113.94
|
109.29
|
24.3M | -3.99% | ||||
| May 1, 2023 | 114.67 | 115.99 |
117.3
|
114.45
|
17.4M | -3.1% | ||||
| Apr 28, 2023 | 118.34 | 117.25 |
119.92
|
116.83
|
24.4M | 1.29% | ||||
| Apr 27, 2023 | 116.83 | 115.62 |
117.01
|
114.88
|
16.3M | 1.20% | ||||
| Apr 26, 2023 | 115.45 | 116.03 |
117.09
|
114.68
|
15.6M | -0.92% | ||||
| Apr 25, 2023 | 116.52 | 117.55 |
117.74
|
115.63
|
12.2M | -1.42% | ||||
| Apr 24, 2023 | 118.2 | 115.92 |
118.89
|
115.88
|
15.8M | 1.89% | ||||
| Apr 21, 2023 | 116.01 | 116.49 |
116.88
|
115.26
|
14.3M | 0.32% | ||||
| Apr 20, 2023 | 115.64 | 115.13 |
115.68
|
113.23
|
17.0M | -0.8% | ||||
| Apr 19, 2023 | 116.57 | 116.08 |
116.9
|
115.77
|
10.7M | -0.32% | ||||
| Apr 18, 2023 | 116.94 | 114.39 |
117.21
|
114.3
|
17.4M | 1.95% | ||||
| Apr 17, 2023 | 114.7 | 115.49 |
116.51
|
114.42
|
13.3M | -1.16% | ||||
| Apr 14, 2023 | 116.05 | 115.9 |
116.66
|
115.12
|
11.5M | 0.24% | ||||
| Apr 13, 2023 | 115.77 | 114.6 |
115.89
|
114.13
|
12.4M | 0.47% | ||||
| Apr 12, 2023 | 115.23 | 116.16 |
116.59
|
114.93
|
10.9M | -0.1% | ||||
| Apr 11, 2023 | 115.35 | 114.96 |
116.2
|
114.38
|
11.8M | 0.71% | ||||
| Apr 10, 2023 | 114.54 | 114.78 |
116.18
|
114.17
|
13.0M | -0.44% | ||||
| Apr 6, 2023 | 115.05 | 116.86 |
117.18
|
114.77
|
15.8M | -1.66% | ||||
| Apr 5, 2023 | 116.99 | 115.35 |
117
|
114.31
|
16.5M | 1.71% | ||||
| Apr 4, 2023 | 115.02 | 116.26 |
116.7
|
114.17
|
16.4M | -0.96% | ||||
| Apr 3, 2023 | 116.13 | 113.39 |
116.85
|
113.12
|
28.1M | 5.90% | ||||
| Mar 31, 2023 | 109.66 | 109.68 |
110.17
|
109.05
|
14.4M | 0.16% | ||||
| Mar 30, 2023 | 109.49 | 109.55 |
109.57
|
108.52
|
11.6M | 0.49% | ||||
| Mar 29, 2023 | 108.96 | 108.06 |
109.16
|
107.49
|
14.2M | 1.72% | ||||
| Mar 28, 2023 | 107.12 | 105.44 |
107.65
|
105.19
|
11.0M | 1.25% | ||||
| Mar 27, 2023 | 105.8 | 104.74 |
106.48
|
103.91
|
14.8M | 2.19% | ||||
| Mar 24, 2023 | 103.53 | 101.47 |
103.85
|
100.91
|
13.4M | 0.12% | ||||
| Mar 23, 2023 | 103.41 | 105.36 |
106.34
|
102.44
|
14.4M | -1.13% | ||||
| Mar 22, 2023 | 104.59 | 106.8 |
107.18
|
104.56
|
15.0M | -2.29% | ||||
| Mar 21, 2023 | 107.04 | 104.17 |
107.28
|
104.13
|
31.6M | 4.48% | ||||
| Mar 20, 2023 | 102.45 | 99.63 |
102.48
|
99.5
|
32.0M | 2.61% | ||||
| Mar 17, 2023 | 99.84 | 100.6 |
101.61
|
99.14
|
43.2M | -1.18% | ||||
| Mar 16, 2023 | 101.03 | 99.11 |
101.68
|
98.02
|
27.5M | -0.58% | ||||
| Mar 15, 2023 | 101.62 | 102.82 |
104.2
|
100.22
|
25.7M | -4.97% | ||||
| Mar 14, 2023 | 106.94 | 106.35 |
109.01
|
104.96
|
18.3M | 0.38% | ||||
| Mar 13, 2023 | 106.54 | 105.34 |
107.86
|
103.72
|
20.7M | -1.15% | ||||
| Mar 10, 2023 | 107.78 | 109.56 |
111.04
|
107.15
|
15.8M | -1.24% | ||||
| Mar 9, 2023 | 109.13 | 110.87 |
112.23
|
109.03
|
13.0M | -0.77% | ||||
| Mar 8, 2023 | 109.98 | 111.23 |
112.42
|
109.07
|
13.5M | -1.46% | ||||
| Mar 7, 2023 | 111.61 | 112.81 |
113.17
|
111.17
|
11.5M | -1.93% | ||||
| Mar 6, 2023 | 113.81 | 111.99 |
113.84
|
111.87
|
14.3M | 0.89% | ||||
| Mar 3, 2023 | 112.81 | 110.05 |
113.37
|
109.95
|
13.0M | 0% | ||||