Stockscreener 앱 받기
118.61
3.18%
3.66
시간 외 거래:
118.58
-0.03
-0.03%
Exxon Mobil Corp 주식 (XOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $118.7 | $115.9 | $2.77 | 14,675,171.0 | +3.18% |
| 2024-11-01 | $120.0 | $114.8 | $5.11 | 20,414,037.0 | -1.57% |
| 2024-10-31 | $118.7 | $116.7 | $1.99 | 19,802,183.0 | +0.08% |
| 2024-10-30 | $118.3 | $116.5 | $1.79 | 11,778,734.0 | -0.50% |
| 2024-10-29 | $119.2 | $117.1 | $2.10 | 14,073,712.0 | -1.36% |
| 2024-10-28 | $119.0 | $116.8 | $2.24 | 11,398,021.0 | -0.49% |
| 2024-10-25 | $120.4 | $119.3 | $1.12 | 9,894,727.0 | -0.08% |
| 2024-10-24 | $120.4 | $119.1 | $1.31 | 9,591,454.0 | -0.57% |
| 2024-10-23 | $120.8 | $119.4 | $1.35 | 8,084,936.0 | -0.36% |
| 2024-10-22 | $121.2 | $119.9 | $1.25 | 8,472,810.0 | +0.52% |
| 2024-10-21 | $121.5 | $119.7 | $1.76 | 9,200,112.0 | +0.06% |
| 2024-10-18 | $120.6 | $119.2 | $1.49 | 10,657,342.0 | -0.28% |
| 2024-10-17 | $121.6 | $119.7 | $1.87 | 11,000,051.0 | -0.26% |
| 2024-10-16 | $121.4 | $120.6 | $0.835 | 8,247,463.0 | +0.26% |
| 2024-10-15 | $122.0 | $119.8 | $2.17 | 15,596,101.0 | -3.01% |
| 2024-10-14 | $124.3 | $122.6 | $1.65 | 9,363,289.0 | +0.38% |
| 2024-10-11 | $124.0 | $122.9 | $1.09 | 7,971,387.0 | +0.38% |
| 2024-10-10 | $123.7 | $122.3 | $1.41 | 9,714,041.0 | +0.86% |
| 2024-10-09 | $122.6 | $120.8 | $1.78 | 10,613,766.0 | +0.04% |
| 2024-10-08 | $124.0 | $121.3 | $2.76 | 14,426,834.0 | -2.66% |
Exxon Mobil Corp 주식 (XOM) 연도별 가격 이력
이 심층 분석에서는 Exxon Mobil Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Exxon Mobil Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Exxon Mobil Corp 주식 (XOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $120.0 | $114.8 | $5.11 | 49,764,379.0 | +1.57% |
| 2024-10 | $126.3 | $115.9 | $10.41 | 288,470,903.0 | -0.38% |
| 2024-09 | $118.2 | $107.8 | $10.39 | 305,799,829.0 | -0.61% |
| 2024-08 | $120.5 | $113.2 | $7.25 | 274,080,528.0 | -0.55% |
| 2024-07 | $119.9 | $110.4 | $9.50 | 264,463,360.0 | +3.01% |
| 2024-06 | $116.5 | $108.2 | $8.36 | 331,622,130.0 | -1.83% |
| 2024-05 | $119.9 | $112.8 | $7.08 | 396,451,152.0 | -0.85% |
| 2024-04 | $123.8 | $115.4 | $8.37 | 378,993,564.0 | +1.75% |
| 2024-03 | $116.5 | $104.0 | $12.42 | 355,241,882.0 | +11.21% |
| 2024-02 | $105.4 | $100.4 | $5.01 | 360,842,125.0 | +1.66% |
| 2024-01 | $104.9 | $95.77 | $9.11 | 412,397,064.0 | +2.83% |
Exxon Mobil Corp 주식 (XOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $104.2 | $97.48 | $6.74 | 444,471,556.0 | -2.69% |
| 2023-11 | $109.2 | $101.2 | $8.04 | 433,919,163.0 | -2.94% |
| 2023-10 | $117.8 | $104.5 | $13.25 | 493,685,410.0 | -9.98% |
| 2023-09 | $120.7 | $112.2 | $8.50 | 320,675,567.0 | +5.75% |
| 2023-08 | $112.1 | $104.6 | $7.50 | 317,034,035.0 | +3.68% |
| 2023-07 | $108.5 | $100.2 | $8.24 | 351,386,097.0 | -0.01% |
| 2023-06 | $109.1 | $101.3 | $7.88 | 321,111,505.0 | +4.96% |
| 2023-05 | $117.3 | $101.7 | $15.56 | 320,096,808.0 | -13.66% |
| 2023-04 | $119.9 | $113.1 | $6.80 | 289,155,321.0 | +7.92% |
| 2023-03 | $113.8 | $98.02 | $15.82 | 412,553,711.0 | -0.23% |
| 2023-02 | $119.6 | $108.6 | $10.99 | 311,196,283.0 | -5.26% |
| 2023-01 | $117.8 | $99.23 | $18.55 | 329,688,083.0 | +5.18% |
Exxon Mobil Corp 주식 (XOM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $112.1 | $102.4 | $9.70 | 376,509,708.0 | -0.93% |
| 2022-11 | $114.7 | $107.5 | $7.18 | 368,015,709.0 | +0.48% |
| 2022-10 | $112.9 | $89.72 | $23.19 | 431,633,161.0 | +26.92% |
| 2022-09 | $99.19 | $83.89 | $15.30 | 410,835,597.0 | -8.66% |
| 2022-08 | $101.6 | $86.28 | $15.28 | 421,850,718.0 | -1.42% |
| 2022-07 | $97.52 | $80.69 | $16.83 | 372,143,448.0 | +13.10% |
| 2022-06 | $105.6 | $83.52 | $22.05 | 584,518,865.0 | -10.69% |
| 2022-05 | $99.78 | $83.40 | $16.38 | 654,414,602.0 | +12.61% |
| 2022-04 | $89.80 | $79.29 | $10.51 | 505,595,237.0 | +3.22% |
| 2022-03 | $91.50 | $76.25 | $15.25 | 853,043,701.0 | +5.32% |
| 2022-02 | $83.08 | $74.03 | $9.05 | 628,557,847.0 | +3.24% |
| 2022-01 | $76.42 | $61.21 | $15.21 | 598,358,416.0 | +24.14% |
0.59%
자본화:
|
볼륨(24시간):