Shares Magazine
$109.00+1.00 (+0.93%)06 Jan 2025, 19:14
Exxon Mobil Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $108.17 | $108.31 | $107.46 | $108.00 | 14,376 |
| Jan 2, 2025 | $108.30 | $108.95 | $106.90 | $107.80 | 56,631 |
| Dec 31, 2024 | $106.00 | $107.68 | $106.00 | $106.20 | 9,070 |
| Dec 30, 2024 | $105.88 | $106.50 | $105.52 | $105.70 | 20,563 |
| Dec 27, 2024 | $106.50 | $107.96 | $105.94 | $107.20 | 29,978 |
| Dec 24, 2024 | $105.90 | $107.17 | $105.85 | $106.60 | 9,740 |
| Dec 23, 2024 | $105.50 | $106.01 | $104.96 | $105.40 | 29,439 |
| Dec 20, 2024 | $105.24 | $105.95 | $104.86 | $105.80 | 553,441 |
| Dec 19, 2024 | $112.00 | $112.00 | $105.57 | $106.10 | 42,344 |
| Dec 18, 2024 | $108.10 | $108.81 | $107.31 | $108.70 | 35,359 |
| Dec 17, 2024 | $107.50 | $107.71 | $106.82 | $107.10 | 35,388 |
| Dec 16, 2024 | $110.86 | $110.89 | $108.44 | $109.50 | 13,325 |
| Dec 13, 2024 | $112.25 | $112.25 | $110.29 | $110.90 | 18,794 |
| Dec 12, 2024 | $112.32 | $112.41 | $110.78 | $111.40 | 20,256 |
| Dec 11, 2024 | $112.50 | $112.50 | $111.18 | $111.30 | 30,903 |
| Dec 10, 2024 | $113.12 | $113.83 | $111.78 | $113.50 | 14,054 |
| Dec 9, 2024 | $114.50 | $115.00 | $113.38 | $114.10 | 20,584 |
| Dec 6, 2024 | $114.73 | $114.73 | $113.55 | $114.10 | 41,879 |
| Dec 5, 2024 | $114.77 | $115.52 | $114.00 | $114.60 | 67,791 |
| Dec 4, 2024 | $117.67 | $117.67 | $114.17 | $115.30 | 142,829 |
| Dec 3, 2024 | $118.43 | $118.66 | $117.28 | $117.90 | 19,542 |
| Dec 2, 2024 | $117.62 | $118.20 | $116.86 | $117.20 | 28,374 |
| Nov 29, 2024 | $117.50 | $118.46 | $117.00 | $118.20 | 49,440 |
| Nov 27, 2024 | $118.40 | $118.71 | $117.64 | $118.30 | 21,264 |
| Nov 26, 2024 | $120.00 | $120.45 | $117.85 | $118.30 | 29,820 |
| Nov 25, 2024 | $121.36 | $122.00 | $119.81 | $120.50 | 17,675 |
| Nov 22, 2024 | $121.78 | $123.20 | $121.09 | $122.50 | 37,799 |
| Nov 21, 2024 | $121.19 | $122.34 | $120.30 | $122.00 | 41,214 |
| Nov 20, 2024 | $119.32 | $119.87 | $118.66 | $118.70 | 26,065 |
| Nov 19, 2024 | $119.45 | $119.63 | $118.30 | $118.90 | 41,637 |
| Nov 18, 2024 | $119.78 | $120.59 | $119.38 | $119.60 | 59,294 |
| Nov 15, 2024 | $120.56 | $121.24 | $119.46 | $120.30 | 141,556 |
| Nov 14, 2024 | $121.46 | $121.88 | $120.35 | $121.30 | 44,393 |
| Nov 13, 2024 | $120.67 | $122.03 | $118.82 | $120.70 | 43,517 |
| Nov 12, 2024 | $120.00 | $121.31 | $119.84 | $120.70 | 22,193 |
| Nov 11, 2024 | $121.11 | $121.61 | $120.14 | $120.70 | 35,625 |
| Nov 8, 2024 | $121.00 | $121.17 | $119.73 | $120.70 | 24,223 |
| Nov 7, 2024 | $121.89 | $122.00 | $119.65 | $120.70 | 37,056 |
| Nov 6, 2024 | $123.00 | $123.70 | $119.39 | $120.70 | 46,007 |
| Nov 5, 2024 | $118.80 | $119.20 | $118.05 | $118.90 | 37,290 |
| Nov 4, 2024 | $116.06 | $118.59 | $114.03 | $118.00 | 33,158 |
| Nov 1, 2024 | $118.53 | $119.70 | $115.56 | $116.70 | 36,844 |
| Oct 31, 2024 | $117.33 | $118.62 | $116.84 | $117.10 | 47,222 |
| Oct 30, 2024 | $117.54 | $118.21 | $116.98 | $117.30 | 23,212 |
| Oct 29, 2024 | $118.61 | $119.17 | $117.09 | $118.00 | 117,953 |
| Oct 28, 2024 | $116.90 | $118.88 | $116.70 | $118.50 | 363,263 |
| Oct 25, 2024 | $120.16 | $120.28 | $119.33 | $120.10 | 18,141 |
| Oct 24, 2024 | $119.70 | $119.70 | $119.70 | $119.70 | 39,920 |
| Oct 23, 2024 | $120.06 | $120.68 | $119.41 | $119.70 | 26,082 |
| Oct 22, 2024 | $120.42 | $121.17 | $119.97 | $120.60 | 13,601 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |