Exxon Mobil (XOM)
110.84 -0.98 (-0.88%)
Exxon Mobil is a multinational oil and gas corporation engaged in the exploration, production, refining, and distribution of petroleum and petrochemical products. The company operates in various segments, including upstream operations, which involve the extraction of crude oil and natural gas, and downstream operations, which focus on refining and marketing fuels and lubricants. Additionally, Exxon Mobil invests in alternative energy solutions and technologies, contributing to ongoing efforts to address global energy challenges. With a significant presence in multiple countries, the company plays a vital role in supplying energy and products to meet the demands of consumers and industries worldwide.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/13/2024 | 111.90 | 111.90 | 110.25 | 110.84 | 13,106,107 | 110.84 |
12/12/2024 | 111.59 | 112.38 | 110.78 | 111.82 | 14,534,282 | 111.82 |
12/11/2024 | 112.00 | 112.39 | 111.11 | 111.92 | 32,388,479 | 111.92 |
12/10/2024 | 113.58 | 113.88 | 111.75 | 112.67 | 21,006,162 | 112.67 |
12/09/2024 | 114.64 | 114.94 | 112.75 | 112.90 | 17,393,010 | 112.90 |
12/06/2024 | 114.54 | 114.77 | 113.50 | 113.57 | 16,171,100 | 113.57 |
12/05/2024 | 114.71 | 115.62 | 114.06 | 114.78 | 15,736,623 | 114.78 |
12/04/2024 | 117.50 | 117.55 | 113.86 | 114.28 | 20,250,427 | 114.28 |
12/03/2024 | 118.72 | 118.72 | 117.25 | 117.67 | 11,753,819 | 117.67 |
12/02/2024 | 118.05 | 118.20 | 116.82 | 117.85 | 12,685,664 | 117.85 |
11/29/2024 | 117.44 | 118.50 | 116.95 | 117.96 | 9,426,516 | 117.96 |
11/27/2024 | 118.09 | 118.73 | 117.43 | 117.66 | 11,194,663 | 117.66 |
11/26/2024 | 119.53 | 119.68 | 117.84 | 117.97 | 14,821,131 | 117.97 |
11/25/2024 | 121.43 | 121.88 | 119.61 | 119.97 | 26,575,580 | 119.97 |
11/22/2024 | 121.82 | 123.21 | 121.64 | 121.79 | 13,323,437 | 121.79 |
11/21/2024 | 121.08 | 122.56 | 120.27 | 121.93 | 14,668,382 | 121.93 |
11/20/2024 | 119.17 | 120.47 | 118.64 | 120.32 | 11,352,792 | 120.32 |
11/19/2024 | 119.75 | 119.75 | 118.20 | 118.63 | 11,577,036 | 118.63 |
11/18/2024 | 119.79 | 120.62 | 119.27 | 120.31 | 14,241,488 | 120.31 |
11/15/2024 | 120.40 | 121.24 | 119.13 | 119.31 | 19,051,741 | 119.31 |
11/14/2024 | 121.66 | 121.88 | 120.33 | 120.56 | 13,037,505 | 120.56 |
11/13/2024 | 120.57 | 122.05 | 118.80 | 121.47 | 15,096,027 | 120.48 |
11/12/2024 | 121.13 | 121.31 | 119.84 | 120.35 | 11,971,075 | 119.37 |
11/11/2024 | 121.00 | 121.62 | 120.07 | 120.47 | 11,965,567 | 119.49 |
11/08/2024 | 120.98 | 121.42 | 119.66 | 121.11 | 12,836,007 | 120.12 |
11/07/2024 | 121.30 | 121.50 | 119.61 | 121.15 | 12,887,618 | 120.16 |
11/06/2024 | 121.14 | 121.91 | 119.30 | 121.00 | 20,802,810 | 120.01 |
11/05/2024 | 119.08 | 119.21 | 118.01 | 118.96 | 10,424,129 | 117.99 |
11/04/2024 | 116.07 | 118.70 | 115.93 | 118.61 | 14,963,062 | 117.64 |
11/01/2024 | 119.93 | 119.95 | 114.84 | 114.95 | 21,439,331 | 114.01 |
10/31/2024 | 117.15 | 118.67 | 116.68 | 116.78 | 20,510,161 | 115.83 |
10/30/2024 | 117.66 | 118.27 | 116.48 | 116.69 | 12,300,112 | 115.74 |
10/29/2024 | 118.58 | 119.17 | 117.07 | 117.28 | 14,727,772 | 116.32 |
10/28/2024 | 116.79 | 119.01 | 116.77 | 118.90 | 11,843,724 | 117.93 |
10/25/2024 | 120.20 | 120.43 | 119.31 | 119.49 | 10,714,638 | 118.52 |
10/24/2024 | 120.00 | 120.44 | 119.13 | 119.59 | 9,903,772 | 118.61 |
10/23/2024 | 119.97 | 120.75 | 119.40 | 120.27 | 8,316,085 | 119.29 |
10/22/2024 | 120.26 | 121.19 | 119.94 | 120.70 | 9,200,094 | 119.72 |
10/21/2024 | 120.98 | 121.48 | 119.72 | 120.08 | 10,177,238 | 119.10 |
10/18/2024 | 120.44 | 120.64 | 119.15 | 120.01 | 12,898,654 | 119.03 |
10/17/2024 | 120.76 | 121.58 | 119.71 | 120.35 | 11,204,712 | 119.37 |
10/16/2024 | 120.89 | 121.44 | 120.60 | 120.66 | 8,426,330 | 119.68 |
10/15/2024 | 120.82 | 121.95 | 119.78 | 120.35 | 15,772,417 | 119.37 |
10/14/2024 | 123.24 | 124.26 | 122.61 | 124.08 | 9,799,365 | 123.07 |
10/11/2024 | 123.10 | 124.03 | 122.94 | 123.61 | 8,294,876 | 122.60 |
10/10/2024 | 123.16 | 123.70 | 122.29 | 123.14 | 10,244,030 | 122.14 |
10/09/2024 | 120.90 | 122.58 | 120.80 | 122.09 | 11,143,547 | 121.09 |
10/08/2024 | 123.88 | 124.02 | 121.26 | 122.04 | 14,814,687 | 121.05 |
10/07/2024 | 125.25 | 126.34 | 124.86 | 125.37 | 16,027,638 | 124.35 |
10/04/2024 | 123.20 | 125.19 | 122.43 | 124.83 | 19,759,279 | 123.81 |
10/03/2024 | 121.90 | 123.17 | 120.93 | 122.58 | 16,520,092 | 121.58 |
10/02/2024 | 121.93 | 122.82 | 120.20 | 121.52 | 17,124,545 | 120.53 |
10/01/2024 | 116.04 | 120.60 | 115.93 | 119.93 | 23,219,206 | 118.95 |
9/30/2024 | 115.46 | 117.39 | 114.96 | 117.22 | 13,248,886 | 116.27 |
9/27/2024 | 113.76 | 116.09 | 113.25 | 115.82 | 15,963,980 | 114.88 |
9/26/2024 | 111.14 | 113.48 | 111.14 | 112.80 | 16,884,580 | 111.88 |
9/25/2024 | 116.49 | 117.05 | 114.04 | 114.77 | 13,815,699 | 113.83 |
9/24/2024 | 117.84 | 118.16 | 116.83 | 117.05 | 11,984,561 | 116.10 |
9/23/2024 | 115.33 | 117.79 | 115.12 | 117.36 | 16,066,934 | 116.40 |
9/20/2024 | 115.46 | 115.51 | 114.25 | 115.27 | 36,206,216 | 114.33 |
9/19/2024 | 116.16 | 117.58 | 115.19 | 116.00 | 12,660,244 | 115.06 |
9/18/2024 | 114.11 | 115.63 | 113.81 | 114.58 | 12,573,794 | 113.65 |
9/17/2024 | 112.32 | 114.37 | 112.12 | 114.18 | 12,200,981 | 113.25 |
9/16/2024 | 112.05 | 113.08 | 111.69 | 112.71 | 11,729,642 | 111.79 |