Exxon Mobil Corporation Common Stockのデータ

Exxon Mobil Corporation Common Stockの基本情報

名前 Exxon Mobil Corporation Common Stock
ティッカー XOM
国 United States
上場年 nan
セクター Energy

Exxon Mobil Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.53 51.62 51.96 52.04 27986000.0 52.04
2021-02-12 50.71 49.41 49.43 50.52 19756700.0 50.52
2021-02-11 50.93 48.78 50.89 49.84 26972200.0 49.84
2021-02-10 51.42 50.39 50.63 51.12 25723800.0 51.12
2021-02-09 50.96 49.77 50.67 50.63 28977000.0 50.63
2021-02-08 52.36 50.71 50.92 52.1 36998700.0 51.23
2021-02-05 50.12 49.04 49.18 49.95 34980100.0 49.12
2021-02-04 48.38 47.25 47.88 48.33 25280300.0 47.52
2021-02-03 47.67 45.42 45.63 47.42 28459300.0 46.63
2021-02-02 46.99 45.28 45.81 45.63 31940400.0 44.87
2021-02-01 45.58 44.29 45.58 44.92 24412400.0 44.17
2021-01-29 46.04 44.51 45.55 44.84 38961100.0 44.09
2021-01-28 46.59 45.69 45.94 46.06 24967200.0 45.29
2021-01-27 46.66 44.53 45.0 45.35 32410300.0 44.59
2021-01-26 47.86 45.85 47.26 45.87 23976800.0 45.1
2021-01-25 47.05 46.16 46.9 46.9 26395800.0 46.12
2021-01-22 47.64 46.64 47.01 47.43 23264800.0 46.64
2021-01-21 49.39 47.68 49.33 48.11 29058600.0 47.31
2021-01-20 49.74 48.99 49.11 49.53 22342400.0 48.7
2021-01-19 49.44 48.35 48.45 48.84 24932600.0 48.02
2021-01-15 49.08 47.29 48.91 47.89 42411300.0 47.09
2021-01-14 51.08 48.5 48.5 50.31 35474800.0 49.47
2021-01-13 48.71 47.69 48.53 48.42 29000300.0 47.61
2021-01-12 48.17 46.91 47.46 47.88 36915100.0 47.08
2021-01-11 47.14 44.75 45.04 46.84 38290900.0 46.06
2021-01-08 45.82 44.95 45.2 45.46 28628200.0 44.7
2021-01-07 45.57 44.53 45.0 44.96 29528100.0 44.21
2021-01-06 45.1 43.7 44.41 44.61 36484800.0 43.87
2021-01-05 44.8 41.83 41.84 43.5 44035100.0 42.77
2021-01-04 42.25 41.0 41.45 41.5 27764700.0 40.81
2020-12-31 41.68 40.97 41.47 41.22 22769300.0 40.53
2020-12-30 42.42 41.27 41.33 41.6 23807300.0 40.91
2020-12-29 42.12 41.2 42.04 41.27 20287700.0 40.58
2020-12-28 42.55 41.52 41.69 41.74 23877500.0 41.04
2020-12-24 41.85 41.38 41.65 41.6 8039000.0 40.91
2020-12-23 42.39 41.46 41.51 41.77 19085900.0 41.07
2020-12-22 41.9 41.23 41.58 41.24 21792900.0 40.55
2020-12-21 42.08 40.53 41.11 41.95 27869500.0 41.25
2020-12-18 43.78 42.42 43.27 42.73 46596800.0 42.02
2020-12-17 44.04 43.4 44.0 43.48 21204600.0 42.75
2020-12-16 44.11 42.96 43.75 43.7 34273000.0 42.97
2020-12-15 43.22 42.06 42.44 43.04 27239700.0 42.32
2020-12-14 44.46 42.18 44.34 42.22 30595000.0 41.51
2020-12-11 43.93 43.21 43.7 43.8 25478800.0 43.07
2020-12-10 44.47 42.76 43.2 44.01 38058700.0 43.28
2020-12-09 43.73 42.38 42.71 42.8 37824800.0 42.09
2020-12-08 42.59 40.44 40.53 42.24 32573800.0 41.53
2020-12-07 41.54 40.67 41.42 40.9 24899400.0 40.22
2020-12-04 41.76 40.65 40.77 41.68 28723600.0 40.98
2020-12-03 40.64 39.73 40.07 40.21 27038900.0 39.54
2020-12-02 40.42 38.34 38.39 39.94 29369500.0 39.27
2020-12-01 39.65 38.47 38.96 38.5 32503100.0 37.86
2020-11-30 39.88 37.97 39.8 38.13 45614300.0 37.49
2020-11-27 40.94 39.87 40.7 40.19 14971900.0 39.52
2020-11-25 41.71 40.65 41.67 40.81 28178200.0 40.13
2020-11-24 42.08 40.22 40.51 41.98 46979300.0 41.28
2020-11-23 39.43 37.28 37.5 39.36 29367600.0 38.7
2020-11-20 37.41 36.78 37.35 36.94 18351000.0 36.32
2020-11-19 37.5 36.56 36.86 37.4 26954400.0 36.78
2020-11-18 39.13 37.2 39.02 37.21 31068000.0 36.59
2020-11-17 38.71 37.38 37.81 38.67 26521100.0 38.02
2020-11-16 38.17 37.1 37.59 38.16 38596800.0 37.52
2020-11-13 36.25 35.38 35.4 36.08 29241500.0 35.48
2020-11-12 36.29 34.87 35.86 35.23 30933700.0 34.64
2020-11-11 37.12 36.19 37.09 36.48 34124500.0 35.87
2020-11-10 37.43 35.98 37.05 36.86 49055400.0 36.24
2020-11-09 38.01 36.06 36.42 36.93 76879400.0 35.46
2020-11-06 33.66 32.62 33.1 32.78 33985600.0 31.47
2020-11-05 33.92 33.14 33.37 33.17 30824100.0 31.85
2020-11-04 34.14 32.53 33.27 33.23 35410100.0 31.91
2020-11-03 34.49 33.13 34.49 33.41 36773000.0 32.08
2020-11-02 34.46 32.57 33.14 33.99 40130300.0 32.64
2020-10-30 33.14 32.01 32.41 32.62 47885700.0 31.32
2020-10-29 33.13 31.11 31.41 32.97 38622800.0 31.66
2020-10-28 32.38 31.52 32.1 31.57 42136400.0 30.31
2020-10-27 33.2 32.7 33.15 32.82 27100700.0 31.51
2020-10-26 33.77 32.95 33.61 33.35 30888700.0 32.02
2020-10-23 35.08 33.86 34.97 34.16 27429100.0 32.8
2020-10-22 34.96 33.02 33.18 34.86 31831500.0 33.47
2020-10-21 33.62 33.14 33.51 33.16 28619300.0 31.84
2020-10-20 33.93 33.33 33.66 33.7 23040600.0 32.36
2020-10-19 34.37 33.39 34.1 33.42 23645800.0 32.09
2020-10-16 34.64 33.88 34.37 34.1 22627200.0 32.74
2020-10-15 34.46 33.27 33.7 34.45 23251600.0 33.08
2020-10-14 34.83 34.03 34.06 34.15 17756500.0 32.79
2020-10-13 34.87 34.1 34.73 34.22 20995100.0 32.86
2020-10-12 34.73 34.23 34.54 34.63 17912800.0 33.25
2020-10-09 35.95 34.65 35.68 34.74 29228600.0 33.36
2020-10-08 35.34 33.76 33.88 35.26 34413700.0 33.85
2020-10-07 33.74 33.21 33.64 33.5 23779300.0 32.16
2020-10-06 34.42 33.31 34.12 33.39 26731800.0 32.06
2020-10-05 33.75 33.17 33.32 33.74 22965200.0 32.4
2020-10-02 33.35 32.21 32.25 32.98 32694300.0 31.67
2020-10-01 34.1 32.94 33.79 33.13 36890200.0 31.81
2020-09-30 34.92 34.13 34.64 34.33 22216400.0 32.96
2020-09-29 35.11 33.99 35.0 34.28 20770500.0 32.91
2020-09-28 35.9 35.1 35.14 35.31 23396500.0 33.9
2020-09-25 34.94 33.88 34.0 34.64 23486000.0 33.26
2020-09-24 34.82 33.76 34.4 34.32 26796000.0 32.95
2020-09-23 35.79 34.35 35.65 34.39 31251400.0 33.02
2020-09-22 36.84 35.47 36.46 35.53 27303200.0 34.11
2020-09-21 36.71 35.68 36.43 36.43 35351800.0 34.98
2020-09-18 37.82 36.7 37.53 37.19 46853800.0 35.71
2020-09-17 37.98 36.97 37.35 37.8 24696200.0 36.29
2020-09-16 38.15 36.27 36.46 37.81 30890900.0 36.3
2020-09-15 37.38 36.21 36.8 36.27 23724200.0 34.82
2020-09-14 37.01 36.49 36.91 36.66 26129900.0 35.2
2020-09-11 37.31 36.49 37.13 36.9 26838600.0 35.43
2020-09-10 38.37 36.9 38.27 37.0 34381200.0 35.53
2020-09-09 38.84 37.92 38.35 37.95 25886100.0 36.44
2020-09-08 38.68 37.35 38.25 38.18 38496400.0 36.66
2020-09-04 39.79 38.65 39.46 39.08 24632500.0 37.52
2020-09-03 40.03 38.88 39.2 39.11 28817200.0 37.55
2020-09-02 39.72 38.95 39.23 39.19 26413400.0 37.63
2020-09-01 39.75 39.05 39.75 39.43 22478200.0 37.86
2020-08-31 40.72 39.9 40.64 39.94 25259600.0 38.35
2020-08-28 40.92 39.76 39.84 40.69 33477100.0 39.07
2020-08-27 40.3 39.31 40.0 39.74 32034300.0 38.16
2020-08-26 40.84 40.0 40.64 40.01 26795000.0 38.42
2020-08-25 42.07 40.7 41.66 40.88 31285600.0 39.25
2020-08-24 42.51 41.09 41.28 42.22 18208900.0 40.54
2020-08-21 41.34 40.71 41.3 41.01 25517700.0 39.38
2020-08-20 41.89 41.3 41.69 41.32 15678500.0 39.67
2020-08-19 42.66 41.87 42.35 41.96 14473100.0 40.29
2020-08-18 43.19 42.29 42.59 42.43 13014000.0 40.74
2020-08-17 43.17 42.47 43.17 42.64 15534400.0 40.94
2020-08-14 43.28 42.41 42.6 43.2 13595700.0 41.48
2020-08-13 43.87 42.92 43.5 43.01 17338700.0 41.3
2020-08-12 44.94 43.63 44.46 44.09 22508900.0 42.33
2020-08-11 46.42 44.73 45.5 44.97 28987500.0 42.34
2020-08-10 44.6 43.6 43.99 44.51 24367800.0 41.91
2020-08-07 43.52 42.81 43.23 43.44 18749700.0 40.9
2020-08-06 43.9 43.25 43.4 43.64 14434900.0 41.09
2020-08-05 44.31 43.53 44.15 43.85 17445800.0 41.29
2020-08-04 43.6 42.24 42.34 43.47 17724000.0 40.93
2020-08-03 42.5 41.47 42.05 42.25 23033600.0 39.78
2020-07-31 42.17 40.91 41.16 42.08 32123000.0 39.62
2020-07-30 43.18 41.83 43.13 41.87 29901100.0 39.42
2020-07-29 44.09 43.34 43.71 44.03 14143200.0 41.46
2020-07-28 44.25 43.46 43.91 43.55 19190500.0 41.01
2020-07-27 44.09 42.97 43.23 44.07 18547900.0 41.49
2020-07-24 44.42 43.19 43.88 43.43 16415300.0 40.89
2020-07-23 43.82 43.02 43.4 43.7 17934400.0 41.15
2020-07-22 44.15 43.37 44.15 43.61 21345400.0 41.06
2020-07-21 45.19 43.11 43.15 44.65 28833600.0 42.04
2020-07-20 43.51 42.48 43.21 42.5 18553900.0 40.02
2020-07-17 44.69 43.39 44.33 43.52 17958900.0 40.98
2020-07-16 44.81 43.79 44.31 44.28 14673700.0 41.69
2020-07-15 45.09 44.21 45.03 44.63 17332400.0 42.02
2020-07-14 44.19 42.26 42.53 44.07 21444100.0 41.49
2020-07-13 43.29 42.23 42.98 42.66 20028300.0 40.17
2020-07-10 42.71 41.1 41.12 42.65 18951000.0 40.16
2020-07-09 43.1 41.29 42.9 41.36 25882000.0 38.94
2020-07-08 43.93 42.84 43.15 43.14 18291400.0 40.62
2020-07-07 44.0 43.11 43.9 43.24 17407600.0 40.71
2020-07-06 45.08 43.84 44.67 44.39 22692000.0 41.8
2020-07-02 45.19 43.93 44.62 44.08 18216600.0 41.5
2020-07-01 45.38 43.67 44.49 43.71 17290100.0 41.16
2020-06-30 44.97 43.16 43.43 44.72 22153600.0 42.11
2020-06-29 44.58 43.54 43.81 44.32 17052100.0 41.73
2020-06-26 44.94 43.5 44.88 43.62 31518600.0 41.07
2020-06-25 45.24 43.69 44.05 45.17 19353600.0 42.53
2020-06-24 45.96 44.25 45.91 44.5 27626900.0 41.9
2020-06-23 47.22 46.5 46.9 46.7 18916600.0 43.97
2020-06-22 46.44 45.4 45.69 46.42 17565400.0 43.71
2020-06-19 48.26 45.98 48.22 45.98 48899900.0 43.29
2020-06-18 47.33 45.77 46.11 46.92 21478700.0 44.18
2020-06-17 48.13 46.6 48.0 46.63 19251600.0 43.91
2020-06-16 49.75 47.24 49.57 48.2 26203400.0 45.38
2020-06-15 47.76 44.75 45.35 47.14 27929300.0 44.39
2020-06-12 48.62 45.91 48.04 47.17 30968800.0 44.41
2020-06-11 48.84 46.1 47.53 46.18 39183000.0 43.48
2020-06-10 53.5 50.6 53.5 50.65 31156800.0 47.69
2020-06-09 53.97 52.45 52.88 53.52 27276900.0 50.39
2020-06-08 55.36 53.46 54.72 54.74 33579400.0 51.54
2020-06-05 53.45 51.6 51.65 53.08 41328900.0 49.98
2020-06-04 49.15 48.16 48.88 49.1 18731400.0 46.23
2020-06-03 49.4 47.95 48.0 49.24 23418000.0 46.36
2020-06-02 47.45 46.75 46.86 47.31 22319000.0 44.55
2020-06-01 46.45 44.8 45.32 46.28 19031000.0 43.58
2020-05-29 45.69 44.37 44.82 45.47 25886200.0 42.81
2020-05-28 46.46 44.93 46.43 45.04 19698000.0 42.41
2020-05-27 47.14 45.41 46.66 46.24 20788300.0 43.54
2020-05-26 46.3 45.47 45.74 45.91 20356500.0 43.23
2020-05-22 44.67 43.45 44.05 44.6 15406400.0 41.99
2020-05-21 45.79 44.39 45.44 44.56 19130700.0 41.96
2020-05-20 45.58 44.57 44.62 45.37 19352400.0 42.72
2020-05-19 46.63 43.93 45.55 43.94 21771600.0 41.37
2020-05-18 45.58 44.06 44.4 45.34 32046100.0 42.69
2020-05-15 43.01 41.85 42.38 42.0 22445600.0 39.55
2020-05-14 42.55 40.2 41.07 42.3 24856500.0 39.83
2020-05-13 43.87 41.6 43.74 41.93 30827900.0 39.48
2020-05-12 45.67 44.12 45.42 44.12 25439100.0 41.54
2020-05-11 46.2 45.51 46.11 45.74 22258000.0 42.25
2020-05-08 46.22 44.98 45.31 46.18 19998700.0 42.65
2020-05-07 45.27 43.97 44.96 44.24 22160300.0 40.86
2020-05-06 45.27 43.9 44.93 43.99 22659000.0 40.63
2020-05-05 47.15 44.66 46.26 44.83 29276200.0 41.41
2020-05-04 44.94 42.22 42.51 44.88 27465600.0 41.45
2020-05-01 46.39 43.0 45.63 43.14 35399300.0 39.85
2020-04-30 47.68 45.77 47.68 46.47 37076300.0 42.92
2020-04-29 47.6 46.16 46.26 47.46 29502500.0 43.84
2020-04-28 45.39 44.11 44.37 44.97 26545100.0 41.54
2020-04-27 44.32 42.23 43.59 43.94 28274400.0 40.59
2020-04-24 44.89 43.13 44.4 43.73 28667000.0 40.39
2020-04-23 44.66 42.81 43.13 43.45 35271000.0 40.13
2020-04-22 42.93 41.86 42.6 42.13 27084700.0 38.91
2020-04-21 42.13 39.63 40.4 40.96 44381600.0 37.83
2020-04-20 42.74 40.54 40.75 41.18 39260800.0 38.04
2020-04-17 43.32 39.87 39.88 43.22 40829100.0 39.92
2020-04-16 40.48 38.93 40.48 39.15 30934000.0 36.16
2020-04-15 41.06 39.38 41.0 40.48 33125000.0 37.39
2020-04-14 43.75 41.91 43.0 42.43 30769000.0 39.19
2020-04-13 44.69 41.97 44.45 42.76 29651900.0 39.5
2020-04-09 46.71 41.74 45.46 43.13 60208100.0 39.84
2020-04-08 44.04 41.47 41.95 43.85 33355600.0 40.5
2020-04-07 43.32 41.16 42.9 41.24 48921800.0 38.09
2020-04-06 40.83 39.23 39.88 40.47 41301900.0 37.38
2020-04-03 42.18 38.52 41.45 39.21 48425700.0 36.22
2020-04-02 41.96 37.9 38.74 40.4 62000200.0 37.32
2020-04-01 38.7 36.34 36.86 37.53 36045900.0 34.66
2020-03-31 39.45 37.37 38.34 37.97 41491600.0 35.07
2020-03-30 38.15 35.86 36.23 37.5 45835000.0 34.64
2020-03-27 37.68 36.2 37.13 36.95 51558600.0 34.13
2020-03-26 39.56 36.72 37.5 38.82 46722000.0 35.86
2020-03-25 38.59 35.18 36.51 37.29 56607700.0 34.44
2020-03-24 36.17 33.33 34.42 35.44 61835600.0 32.73
2020-03-23 32.7 30.11 32.53 31.45 56952500.0 29.05
2020-03-20 35.18 31.56 34.84 32.74 76534600.0 30.24
2020-03-19 34.9 32.35 33.73 34.43 49412400.0 31.8
2020-03-18 36.71 31.23 34.55 33.12 54036400.0 30.59
2020-03-17 37.38 34.2 35.21 36.81 41204400.0 34.0
2020-03-16 37.88 33.25 34.4 34.49 48924700.0 31.86
2020-03-13 40.14 35.0 40.01 38.12 79891500.0 35.21
2020-03-12 40.65 37.0 39.9 37.18 65725300.0 34.34
2020-03-11 43.48 41.75 42.39 41.98 51986100.0 38.77
2020-03-10 46.26 41.45 46.17 43.41 60445900.0 40.1
2020-03-09 44.57 40.8 41.71 41.86 72896300.0 38.66
2020-03-06 49.01 47.2 48.84 47.69 55640500.0 44.05
2020-03-05 50.7 49.04 50.42 50.11 40788200.0 46.28
2020-03-04 52.48 51.12 52.23 52.42 24079600.0 48.42
2020-03-03 54.15 50.98 53.95 51.3 50580700.0 47.38
2020-03-02 53.89 51.13 52.59 53.88 38127600.0 49.77
2020-02-28 51.44 48.01 48.77 51.44 62468400.0 47.51
2020-02-27 52.44 49.8 51.71 49.82 48141300.0 46.02
2020-02-26 54.82 52.93 54.55 53.01 29801000.0 48.96
2020-02-25 56.75 53.97 56.75 54.2 36414500.0 50.06
2020-02-24 57.8 56.36 57.62 56.36 32096600.0 52.06
2020-02-21 59.51 58.79 59.51 59.13 20315700.0 54.62
2020-02-20 60.54 59.72 60.23 59.86 14817200.0 55.29
2020-02-19 60.62 59.83 60.11 60.34 12804900.0 55.73
2020-02-18 60.39 59.45 60.15 59.88 18948500.0 55.31