Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Exxon Mobil Corp (XON)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
56.310 +1.010    +1.83%
26/10 - Closed. Currency in EUR ( Disclaimer )
  • Volume: 39,435
  • Bid/Ask: 0.000 / 0.000
  • Day's Range: 55.050 - 56.380
Type:  Equity
Market:  Germany
ISIN:  US30231G1022 
WKN:  852549
Exxon Mobil 56.310 +1.010 +1.83%

XON Historical Data

 
Assess XOM share price history. View the open price, closing price, historical highs, lows, changes and % change of the Exxon Mobil stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
27/09/2021 - 27/10/2021
 
Download Data
Date Price Open High Low Vol. Change %
Oct 26, 2021 56.310 55.540 56.380 55.050 39.44K 1.83%
Oct 25, 2021 55.300 54.300 55.360 54.300 12.28K 2.62%
Oct 22, 2021 53.890 53.500 54.270 53.500 7.25K 0.11%
Oct 21, 2021 53.830 54.220 55.000 53.740 19.22K -1.27%
Oct 20, 2021 54.520 54.900 54.900 53.990 11.68K 0.09%
Oct 19, 2021 54.470 54.190 54.470 53.730 13.43K 0.67%
Oct 18, 2021 54.110 54.400 54.500 53.910 15.92K 0.15%
Oct 15, 2021 54.030 53.620 54.250 53.620 11.47K 2.04%
Oct 14, 2021 52.950 52.860 53.370 52.730 16.45K 0.74%
Oct 13, 2021 52.560 52.800 52.940 52.180 10.04K -1.07%
Oct 12, 2021 53.130 53.010 53.590 52.960 11.65K -1.97%
Oct 11, 2021 54.200 53.900 54.790 53.900 43.54K 0.93%
Oct 08, 2021 53.700 52.900 53.800 52.500 10.99K 2.05%
Oct 07, 2021 52.620 52.500 52.760 51.620 23.03K 1.02%
Oct 06, 2021 52.090 53.320 53.400 51.770 32.60K -2.89%
Oct 05, 2021 53.640 53.000 54.090 53.000 23.54K 1.15%
Oct 04, 2021 53.030 52.480 53.200 51.850 33.22K 2.39%
Oct 01, 2021 51.790 50.720 52.100 49.710 51.95K 0.58%
Sep 30, 2021 51.490 51.170 52.100 50.910 17.71K -0.43%
Sep 29, 2021 51.710 50.990 51.740 50.560 53.31K 1.00%
Sep 28, 2021 51.200 51.110 51.720 51.000 70.89K 0.59%
Sep 27, 2021 50.900 49.650 50.940 49.560 45.21K 3.76%
Highest: 56.380 Lowest: 49.560 Difference: 6.820 Average: 53.249 Change %: 14.790
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

XOM Comments

Write your thoughts about Exxon Mobil Corporation
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Levente Kukucska
Levente Kukucska Oct 21, 2021 18:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
lvs makes no profit no dividend and its -1.01% exxon massively undervalued lots of profit oil price is in the sky and pays 5.5% dividend.....and its -2.03% down??? who the **** can understand this??????
Reply
0 0
Report
Ibrahim Altukhais
Ibrahim Altukhais Oct 14, 2021 17:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
undervalued
Reply
0 0
Report
Levente Kukucska
Levente Kukucska Sep 30, 2021 21:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why this went down?
Reply
0 0
Report
Shahin alom
Shahin alom Sep 28, 2021 15:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hi
Reply
0 0
Report
Levente Kukucska
Levente Kukucska Sep 17, 2021 15:47
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
sick of these oil stocks
Reply
1 0
Report
Hick Nanthaprom
Hick Nanthaprom Jun 15, 2021 16:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
go higher and higher $xom
Reply
1 1
Report
Oc Masai
Oc Masai Jun 10, 2021 7:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Good job xom Bullish thanks you.
Reply
0 2
Report
afiq gempak channel
afiq gempak channel Jun 08, 2021 12:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
today will fly bullish
Reply
1 0
Report
afiq gempak channel
afiq gempak channel Jun 08, 2021 12:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
today will fly bullish
Reply
1 0
Report
afiq gempak channel
afiq gempak channel Jun 08, 2021 12:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
today will fly bullish
Reply
1 0
Report
Oc Masai
Oc Masai May 12, 2021 18:26
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Good job ExxonMobil. Bullish thanks you
Reply
0 0
Report
Woon soo Lee
Woon soo Lee Apr 30, 2021 3:25
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
32 to 63 activity bullish sentiments again business development infrastructure economics at the region's
Reply
0 0
Report
Zawareh Khandhadia
Zawareh Khandhadia Feb 23, 2021 18:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
👏👏👏👏👏👏
Reply
0 0
Report
Shax Rashid
Shax Rashid Jan 11, 2021 16:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
65
Reply
1 1
Report
Raha Ernest
Raha Ernest Nov 16, 2020 20:10
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
has anybody experienced problems in the price of their XOM put option?
Reply
0 0
Report
Alawi AlAlawi
Alawi AlAlawi Sep 11, 2020 13:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buying the ***out till I start seeing em green Mulaah
Reply
5 3
Report
Gipsz Jakab
Gipsz Jakab Sep 11, 2020 13:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
insallah goatlover friend
Reply
0 1
Report
Wladzio Twardy
Wladzio Twardy Aug 29, 2020 13:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Why do I get different comments on this website after logging in?
Reply
0 0
Report
Albert Seegl
Albert Seegl Aug 27, 2020 11:25
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sell and hold your money... Take out from dow jone index become down
Reply
1 0
Report
Γιώργος Μενελάου
Γιώργος Μενελάου Aug 27, 2020 11:25
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What about know
Reply
0 0
Report
Albert Seegl
Albert Seegl Aug 27, 2020 11:25
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sell and hold your money
Reply
1 0
Report
Albert Seegl
Albert Seegl Aug 27, 2020 11:24
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sell
Reply
1 0
Report
Manu Corà
Manu Corà Aug 25, 2020 18:08
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You should sell..
Reply
1 0
Report
Marcus Tai Wai Yau
Marcus Tai Wai Yau Dec 12, 2019 16:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Oil inventory figure on 11/12/2019 is not impressed...
Reply
2 5
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email