Stockscreener 앱 받기
103.38
2.65%
-2.83
Exxon Mobil Corp 주식 (XOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $104.7 | $103.1 | $1.59 | 7,814,386.0 | -2.71% |
| 2025-05-02 | $109.0 | $104.5 | $4.45 | 16,564,945.0 | +0.41% |
| 2025-05-01 | $106.9 | $105.0 | $1.94 | 18,644,382.0 | +0.14% |
| 2025-04-30 | $107.4 | $104.2 | $3.27 | 20,338,365.0 | -2.52% |
| 2025-04-29 | $108.8 | $107.5 | $1.31 | 9,448,351.0 | -0.25% |
| 2025-04-28 | $109.2 | $107.7 | $1.57 | 13,859,208.0 | +0.06% |
| 2025-04-25 | $108.8 | $107.4 | $1.33 | 11,242,740.0 | -0.06% |
| 2025-04-24 | $108.9 | $107.0 | $1.92 | 9,835,550.0 | +1.17% |
| 2025-04-23 | $109.3 | $106.5 | $2.83 | 14,335,220.0 | -0.86% |
| 2025-04-22 | $108.9 | $106.1 | $2.80 | 13,178,360.0 | +2.80% |
| 2025-04-21 | $105.6 | $104.1 | $1.51 | 16,907,974.0 | -1.47% |
| 2025-04-17 | $108.5 | $104.5 | $4.09 | 17,826,258.0 | +2.62% |
| 2025-04-16 | $105.6 | $103.7 | $1.90 | 13,588,784.0 | +1.06% |
| 2025-04-15 | $105.4 | $103.0 | $2.41 | 13,155,167.0 | -0.28% |
| 2025-04-14 | $105.1 | $102.7 | $2.37 | 18,016,904.0 | +0.24% |
| 2025-04-11 | $103.9 | $98.79 | $5.14 | 22,860,967.0 | +3.21% |
| 2025-04-10 | $103.8 | $97.80 | $5.98 | 33,800,529.0 | -5.55% |
| 2025-04-09 | $106.6 | $98.13 | $8.45 | 30,036,688.0 | +4.99% |
| 2025-04-08 | $105.1 | $99.01 | $6.10 | 24,122,227.0 | -2.11% |
| 2025-04-07 | $105.8 | $98.46 | $7.34 | 34,997,465.0 | -1.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $109.0 | $103.1 | $5.93 | 43,023,713.0 | -2.18% |
| 2025-04 | $119.3 | $97.80 | $21.48 | 394,546,461.0 | -11.18% |
| 2025-03 | $119.9 | $103.7 | $16.23 | 355,164,090.0 | +6.83% |
| 2025-02 | $112.5 | $105.3 | $7.19 | 253,501,681.0 | +4.21% |
| 2025-01 | $112.9 | $105.8 | $7.09 | 287,260,042.0 | -0.69% |
Exxon Mobil Corp 주식 (XOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $118.7 | $104.8 | $13.88 | 315,422,397.0 | -10.34% |
| 2024-11 | $123.2 | $114.8 | $8.37 | 271,707,785.0 | +1.01% |
| 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% |
2.15%
2.36%
자본화:
|
볼륨(24시간):