기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Exxon Mobil Corp | XOM | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
118.66 | 116.22 | 119.10 | 117.96 | 121.33 |
XOM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 119.15 | 121.67 | 116.22 | 120.68 | 15,897,956 | -1.11 | -0.93% |
1개월 | 116.27 | 123.75 | 115.38 | 120.15 | 16,673,472 | 1.77 | 1.52% |
3개월 | 103.75 | 123.75 | 100.42 | 111.02 | 17,391,169 | 14.29 | 13.77% |
6개월 | 107.45 | 123.75 | 95.77 | 105.83 | 19,347,759 | 10.59 | 9.86% |
1년 | 116.11 | 123.75 | 95.77 | 107.18 | 18,016,484 | 1.93 | 1.66% |
3년 | 55.47 | 123.75 | 52.10 | 89.23 | 21,124,277 | 62.57 | 112.80% |
5년 | 80.15 | 123.75 | 30.11 | 72.59 | 21,838,634 | 37.89 | 47.27% |
XOM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 117.96 | -3.37 | -2.78% | 118.66 | 119.10 | 116.22 | 27,257,665 |
26 4월(4) 2024 | 121.33 | 0.28 | 0.23% | 121.03 | 121.76 | 119.40 | 16,027,173 |
25 4월(4) 2024 | 121.05 | 0.02 | 0.02% | 120.30 | 121.255 | 119.39 | 12,131,092 |
24 4월(4) 2024 | 121.03 | 0.47 | 0.39% | 120.01 | 121.06 | 119.45 | 13,924,855 |
23 4월(4) 2024 | 120.56 | 0.68 | 0.57% | 119.33 | 121.565 | 118.43 | 16,337,461 |
20 4월(4) 2024 | 119.88 | 1.36 | 1.15% | 119.15 | 120.925 | 118.95 | 21,567,028 |
19 4월(4) 2024 | 118.52 | -0.11 | -0.09% | 119.00 | 119.72 | 117.97 | 13,812,210 |
18 4월(4) 2024 | 118.63 | -0.06 | -0.05% | 118.46 | 119.35 | 117.12 | 14,494,836 |
17 4월(4) 2024 | 118.69 | -0.99 | -0.83% | 119.54 | 120.22 | 117.92 | 18,082,612 |
16 4월(4) 2024 | 119.68 | -0.69 | -0.57% | 121.09 | 121.69 | 119.45 | 15,019,757 |
13 4월(4) 2024 | 120.37 | -1.42 | -1.17% | 122.95 | 123.75 | 119.67 | 21,475,375 |
12 4월(4) 2024 | 121.79 | -0.41 | -0.34% | 122.57 | 122.69 | 120.34 | 17,530,788 |
11 4월(4) 2024 | 122.20 | 1.02 | 0.84% | 121.22 | 122.47 | 120.73 | 17,377,167 |
10 4월(4) 2024 | 121.18 | 0.63 | 0.52% | 120.92 | 121.6492 | 120.34 | 14,112,591 |
09 4월(4) 2024 | 120.55 | -0.82 | -0.68% | 121.08 | 121.735 | 120.205 | 17,507,878 |
06 4월(4) 2024 | 121.37 | 1.65 | 1.38% | 119.95 | 122.15 | 119.64 | 21,652,423 |
05 4월(4) 2024 | 119.72 | 0.42 | 0.35% | 118.97 | 119.88 | 118.64 | 18,909,670 |
04 4월(4) 2024 | 119.30 | 0.02 | 0.02% | 119.48 | 119.7479 | 118.73 | 16,514,318 |
03 4월(4) 2024 | 119.28 | 2.29 | 1.96% | 117.92 | 119.60 | 117.33 | 19,849,500 |
02 4월(4) 2024 | 116.99 | 0.75 | 0.65% | 116.27 | 117.24 | 115.38 | 13,808,056 |
29 3월(3) 2024 | 116.24 | 1.27 | 1.10% | 115.46 | 116.45 | 115.06 | 19,140,444 |
28 3월(3) 2024 | 114.97 | 1.18 | 1.04% | 113.48 | 115.06 | 113.41 | 12,410,949 |