Stockscreener 앱 받기
118.44
1.97%
+2.29
시장 영업 전:
119.00
0.56
+0.47%
Exxon Mobil Corp. 주식 (XOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $118.5 | $116.2 | $2.34 | 17,379,265.0 | +1.97% |
| 2024-05-08 | $117.0 | $115.4 | $1.54 | 16,179,440.0 | -0.02% |
| 2024-05-07 | $117.6 | $115.9 | $1.65 | 28,059,695.0 | -0.50% |
| 2024-05-06 | $118.3 | $116.4 | $1.94 | 30,498,089.0 | +0.65% |
| 2024-05-03 | $116.1 | $114.1 | $1.94 | 24,093,224.0 | -0.21% |
| 2024-05-02 | $117.3 | $115.9 | $1.36 | 25,293,278.0 | +0.18% |
| 2024-05-01 | $118.5 | $115.7 | $2.81 | 27,451,001.0 | -1.89% |
| 2024-04-30 | $120.2 | $118.0 | $2.22 | 20,523,147.0 | -1.15% |
| 2024-04-29 | $120.0 | $117.8 | $2.29 | 17,105,651.0 | +1.42% |
| 2024-04-26 | $119.1 | $116.2 | $2.88 | 26,552,105.0 | -2.78% |
| 2024-04-25 | $121.8 | $119.4 | $2.36 | 15,794,891.0 | +0.23% |
| 2024-04-24 | $121.3 | $119.4 | $1.86 | 11,920,381.0 | +0.02% |
| 2024-04-23 | $121.1 | $119.5 | $1.61 | 13,712,216.0 | +0.39% |
| 2024-04-22 | $121.6 | $118.4 | $3.13 | 15,343,600.0 | +0.57% |
| 2024-04-19 | $120.9 | $119.0 | $1.97 | 21,028,567.0 | +1.15% |
| 2024-04-18 | $119.7 | $118.0 | $1.75 | 13,710,581.0 | -0.09% |
| 2024-04-17 | $119.3 | $117.1 | $2.23 | 14,367,830.0 | -0.05% |
| 2024-04-16 | $120.2 | $117.9 | $2.30 | 17,521,220.0 | -0.83% |
| 2024-04-15 | $121.7 | $119.5 | $2.24 | 15,012,169.0 | -0.57% |
| 2024-04-12 | $123.8 | $119.7 | $4.08 | 21,528,676.0 | -1.17% |
| 2024-04-11 | $122.7 | $120.3 | $2.35 | 17,481,478.0 | -0.34% |
| 2024-04-10 | $122.5 | $120.7 | $1.74 | 17,425,369.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $118.5 | $114.1 | $4.40 | 186,333,257.0 | +0.14% |
| 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% |
1.79%
자본화:
|
볼륨(24시간):