기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Exxon Mobil Corp | XOM | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
116.78 | 116.47 | 118.03 | 117.33 | 117.43 |
XOM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 118.93 | 118.95 | 113.065 | 115.62 | 14,264,122 | -1.73 | -1.45% |
1개월 | 115.71 | 119.92 | 110.42 | 114.78 | 12,879,627 | 1.49 | 1.29% |
3개월 | 116.04 | 119.92 | 108.18 | 114.54 | 16,401,759 | 1.16 | 1.00% |
6개월 | 101.94 | 123.75 | 100.42 | 112.53 | 17,384,575 | 15.26 | 14.97% |
1년 | 105.11 | 123.75 | 95.77 | 109.18 | 18,280,005 | 12.09 | 11.50% |
3년 | 57.16 | 123.75 | 52.10 | 93.82 | 20,553,589 | 60.04 | 105.04% |
5년 | 74.87 | 123.75 | 30.11 | 74.18 | 22,159,300 | 42.33 | 56.54% |
XOM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 7월(7) 2024 | 117.33 | -0.10 | -0.09% | 116.78 | 118.03 | 116.47 | 11,246,791 |
26 7월(7) 2024 | 117.43 | 2.42 | 2.10% | 115.17 | 118.03 | 114.56 | 17,020,943 |
25 7월(7) 2024 | 115.01 | 1.60 | 1.41% | 113.68 | 115.20 | 113.065 | 14,928,998 |
24 7월(7) 2024 | 113.41 | -1.86 | -1.61% | 114.81 | 115.17 | 113.17 | 11,241,246 |
23 7월(7) 2024 | 115.27 | -0.80 | -0.69% | 115.33 | 115.94 | 114.58 | 12,023,348 |
20 7월(7) 2024 | 116.07 | -2.73 | -2.30% | 118.93 | 118.95 | 115.87 | 16,106,077 |
19 7월(7) 2024 | 118.80 | 1.16 | 0.99% | 117.95 | 119.92 | 117.435 | 13,033,163 |
18 7월(7) 2024 | 117.64 | 1.60 | 1.38% | 116.62 | 118.175 | 116.55 | 13,586,232 |
17 7월(7) 2024 | 116.04 | 0.83 | 0.72% | 114.35 | 116.35 | 113.71 | 13,901,763 |
16 7월(7) 2024 | 115.21 | 1.94 | 1.71% | 114.30 | 116.16 | 113.575 | 13,029,928 |
13 7월(7) 2024 | 113.27 | 0.02 | 0.02% | 113.98 | 114.15 | 112.63 | 11,664,770 |
12 7월(7) 2024 | 113.25 | 1.33 | 1.19% | 111.46 | 113.315 | 110.93 | 13,083,218 |
11 7월(7) 2024 | 111.92 | 0.98 | 0.88% | 110.94 | 111.96 | 110.42 | 10,715,143 |
10 7월(7) 2024 | 110.94 | -1.24 | -1.11% | 111.12 | 112.54 | 110.62 | 11,726,824 |
09 7월(7) 2024 | 112.18 | -1.19 | -1.05% | 112.37 | 113.55 | 111.42 | 14,111,187 |
06 7월(7) 2024 | 113.37 | -1.39 | -1.21% | 114.67 | 114.67 | 112.685 | 12,629,176 |
04 7월(7) 2024 | 114.76 | 0.58 | 0.51% | 114.36 | 115.66 | 114.27 | 7,732,930 |
03 7월(7) 2024 | 114.18 | -0.78 | -0.68% | 116.01 | 116.01 | 113.49 | 13,325,917 |
02 7월(7) 2024 | 114.96 | 0.06 | 0.05% | 115.71 | 116.74 | 114.53 | 11,972,418 |
29 6월(6) 2024 | 114.90 | 0.00 | 0.00% | 114.90 | 114.90 | 114.90 | 0 |
28 6월(6) 2024 | 114.90 | 0.49 | 0.43% | 114.99 | 114.99 | 114.11 | 17,558,071 |