The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Exxon Mobil

  • XOM
  • NYSE
  • Oil and Gas
  • Latest 99.46
  • Currency US$
  • Change -0.11
  • Percent Change -0.11 %
  • Volume 8,873,707
  • Fri Aug 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 99.46 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 99.67 98.72 99.38 99.46 8,873,707
Aug 28 99.74 99.01 99.04 99.57 6,072,738
Aug 27 99.96 99.09 99.78 99.53 5,849,223
Aug 26 100.31 99.02 99.12 99.64 8,536,472
Aug 25 98.90 98.50 98.81 98.75 7,570,029
Aug 22 98.98 98.08 98.89 98.50 8,096,103
Aug 21 100.07 99.26 99.80 99.28 6,826,246
Aug 20 99.90 99.04 99.55 99.70 6,753,128
Aug 19 99.95 99.43 99.50 99.49 8,888,327
Aug 18 99.53 99.10 99.28 99.52 7,143,392
Aug 15 99.43 98.14 99.24 99.03 9,234,925
Aug 14 99.28 98.60 99.10 99.09 6,547,528
Aug 13 99.31 98.48 98.82 99.09 7,649,559
Aug 12 98.69 97.82 98.21 98.49 9,585,001
Aug 11 99.42 98.54 99.28 98.73 8,595,196
Aug 8 99.79 98.32 98.81 99.74 11,206,941
Aug 7 99.84 97.63 99.77 98.27 10,017,398
Aug 6 99.65 98.20 98.20 98.98 9,916,916
Aug 5 99.54 97.78 99.48 98.20 13,071,813
Aug 4 100.43 98.31 98.74 100.13 12,152,078
Aug 1 99.55 98.18 98.62 98.80 14,915,613
Jul 31 101.98 98.93 101.98 98.94 18,297,904
Jul 30 104.15 102.57 103.73 103.25 11,072,188
Jul 29 104.76 103.52 104.21 103.55 8,055,421
Jul 28 104.52 102.83 103.29 104.37 9,197,901
Jul 25 103.99 102.96 103.93 103.18 7,784,729
Jul 24 104.72 103.95 104.42 104.28 7,943,024
Jul 23 104.45 103.53 103.64 104.25 7,017,078
Jul 22 104.19 103.50 103.64 103.54 7,426,442
Jul 21 103.19 102.06 102.36 103.08 6,632,386
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.