Exxon Stock Price History Breakdown

XOM -  USA Stock  

USD 73.11  0.03  0.0411%

Exxon Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Exxon is  73.11 , as last reported on the 19th of January, with the highest price reaching  73.86  and the lowest price hitting  72.55  during the day.
Exxon appears to be very steady, given 3 months investment horizon. Exxon Mobil Corp secures Sharpe Ratio (or Efficiency) of 0.17, which denotes the company had 0.17% of return per unit of risk over the last 3 months. Our standpoint towards predicting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for Exxon Mobil Corp, which you can use to evaluate the future volatility of the firm. Please utilize Exxon's Downside Deviation of 1.79, mean deviation of 1.25, and Coefficient Of Variation of 587.98 to check if our risk estimates are consistent with your expectations.

Exxon Stock Price History 

 
Refresh
Net Income Common Stock is expected to hike to about 7.2 B this year. Exxon Price to Book Value is relatively stable at the moment as compared to the past year. The company's current Price to Book Value is estimated at 3.07. Price to Earnings Ratio is expected to hike to 46.62 this year, although the value of Price to Sales Ratio will most likely fall to 1.24.

Exxon January 19, 2022 Stock Price Synopsis

Exxon Price Rate Of Daily Change 1.00 
Exxon Price Action Indicator(0.08) 
Exxon Price Daily Balance Of Power 0.02 
Exxon Accumulation Distribution 466,499 
Share Download
When benchmark price declines in a down market, there may be an uptick in Exxon Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Exxon intraday prices and daily technical indicators to check the level of noise trading in Exxon Stock and then apply it to test your longer-term investment strategies against Exxon.

Exxon Stock Price History Chart

There are several ways to analyze Exxon Stock price data. The simplest method is using a basic Exxon candlestick price chart, which shows Exxon price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceJanuary 19, 202273.11
90 Days Lowest PriceDecember 20, 202159.16

Exxon Stock Price History Data

The price series of Exxon for the period between Thu, Oct 21, 2021 and Wed, Jan 19, 2022 has a statistical range of 13.92 with a coefficient of variation of 4.86. The daily prices for the period are distributed with arithmetic mean of 63.52. The median price for the last 90 days is 63.01. The company experienced 2:1 stock split on 19th of July 2001. Exxon Mobil Corp paid out dividends to its shareholders on 2021-11-10.
OpenHighLowCloseVolume
01/19/2022 73.75  73.86  72.55  73.11  26,302,021 
01/18/2022 72.82  73.88  72.01  73.08  31,365,131 
01/14/2022 70.65  72.14  70.65  71.87  22,999,633 
01/13/2022 71.12  71.58  70.31  70.63  19,748,338 
01/12/2022 71.14  71.81  70.64  71.14  19,885,302 
01/11/2022 68.89  71.39  68.58  71.35  29,167,396 
01/10/2022 68.97  69.17  67.95  68.47  22,707,159 
01/07/2022 68.52  69.17  67.98  68.88  23,521,662 
01/06/2022 68.00  68.47  67.08  68.32  26,434,816 
01/05/2022 66.50  67.61  66.48  66.75  33,795,735 
01/04/2022 64.13  66.19  64.10  65.93  38,567,829 
01/03/2022 61.24  63.60  61.21  63.54  23,791,545 
12/31/2021 60.74  61.47  60.70  61.19  13,661,580 
12/30/2021 61.22  61.60  60.77  60.79  11,635,633 
12/29/2021 61.48  61.60  60.92  61.15  12,368,725 
12/28/2021 61.91  62.31  61.40  61.69  12,255,453 
12/27/2021 60.93  61.95  60.42  61.89  12,576,916 
12/23/2021 61.17  61.84  61.00  61.02  13,357,093 
12/22/2021 60.34  61.37  59.97  60.99  13,994,900 
12/21/2021 59.75  60.68  59.63  60.50  19,259,847 
12/20/2021 58.79  59.25  57.96  59.16  21,427,178 
12/17/2021 60.95  61.28  59.69  60.03  42,407,490 
12/16/2021 61.44  62.45  61.30  61.37  19,784,860 
12/15/2021 61.19  61.50  60.02  61.27  19,499,830 
12/14/2021 61.26  62.47  61.22  61.54  22,548,898 
12/13/2021 62.47  62.72  61.35  61.63  17,787,588 
12/10/2021 63.27  63.35  62.23  63.01  17,442,454 
12/09/2021 62.05  62.76  61.81  62.61  16,437,035 
12/08/2021 62.61  63.19  62.34  62.45  16,227,489 
12/07/2021 62.34  63.03  62.10  62.27  19,783,000 
12/06/2021 61.72  62.16  61.42  61.58  19,162,107 
12/03/2021 61.92  62.23  60.35  60.89  22,010,686 
12/02/2021 59.74  61.58  59.15  61.28  25,553,008 
12/01/2021 60.90  62.03  59.75  59.79  28,514,441 
11/30/2021 60.46  61.19  59.67  59.84  26,103,372 
11/29/2021 62.57  63.14  61.30  61.59  16,593,928 
11/26/2021 60.52  61.42  59.54  61.25  24,979,586 
11/24/2021 62.58  63.85  62.58  63.48  15,866,078 
11/23/2021 62.19  63.38  61.97  63.13  21,170,778 
11/22/2021 60.32  62.54  60.30  61.51  18,430,206 
11/19/2021 61.89  62.03  60.41  60.67  31,487,222 
11/18/2021 64.16  64.52  63.11  63.61  16,915,111 
11/17/2021 64.38  65.24  64.18  64.31  13,818,780 
11/16/2021 64.34  65.37  64.25  65.02  16,905,627 
11/15/2021 63.76  64.77  63.22  64.37  18,838,453 
11/12/2021 63.96  64.37  63.58  63.82  18,150,329 
11/11/2021 64.19  64.82  64.02  64.31  13,256,238 
11/10/2021 65.32  65.60  63.77  64.19  19,842,733 
11/09/2021 65.77  66.37  65.31  65.48  18,781,300 
11/08/2021 65.55  66.38  65.38  64.85  17,696,000 
11/05/2021 65.05  65.33  64.56  64.16  18,554,600 
11/04/2021 64.68  64.89  63.83  63.56  17,720,100 
11/03/2021 64.04  64.45  63.66  63.08  17,372,800 
11/02/2021 65.03  65.45  64.66  63.96  16,300,000 
11/01/2021 65.07  66.08  65.02  64.76  19,656,400 
10/29/2021 65.05  65.36  64.33  63.62  23,963,300 
10/28/2021 63.82  64.47  63.63  63.46  16,626,400 
10/27/2021 65.16  65.25  63.98  63.28  21,764,500 
10/26/2021 64.49  65.94  64.36  64.97  25,585,100 
10/25/2021 63.72  64.42  63.58  63.50  17,939,800 
10/22/2021 62.77  63.22  62.35  62.28  14,266,800 

About Exxon Stock history

Exxon investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Exxon is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Exxon Mobil Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Exxon historical stock prices may prove useful in developing a viable investing in Exxon
Last ReportedProjected for 2022
Weighted Average Shares4.9 B5.1 B
Weighted Average Shares Diluted4.9 B5.1 B
Issuance Purchase of Equity Shares-873.9 M-942.9 M
Exxon Mobil Corporation explores for and produces crude oil and natural gas in the United States and internationally. The company was founded in 1870 and is based in Irving, Texas. Exxon operates under Oil Gas Integrated classification in the United States and is traded on New York Stock Exchange. It employs 72000 people.

Exxon Stock Technical Analysis

Exxon technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Exxon technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Exxon trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Headlines Timeline Now

   

Headlines Timeline

Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
All  Next Launch Module

Exxon Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Exxon stock's direction in advance. Along with the technical and fundamental analysis of Exxon Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Exxon to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out Your Current Watchlist. Note that the Exxon Mobil Corp information on this page should be used as a complementary analysis to other Exxon's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Portfolio Manager module to state of the art Portfolio Manager to monitor and improve performance of your invested capital.

Complementary Tools for Exxon Stock analysis

When running Exxon Mobil Corp price analysis, check to measure Exxon's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Exxon is operating at the current time. Most of Exxon's value examination focuses on studying past and present price action to predict the probability of Exxon's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Exxon's price. Additionally, you may evaluate how the addition of Exxon to your portfolios can decrease your overall portfolio volatility.
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Go
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Go
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Go
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Go
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Shere Portfolio
Track or share privately all of your investments from the convenience of any device
Go
Is Exxon's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Exxon. If investors know Exxon will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Exxon listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Exxon Mobil Corp is measured differently than its book value, which is the value of Exxon that is recorded on the company's balance sheet. Investors also form their own opinion of Exxon's value that differs from its market value or its book value, called intrinsic value, which is Exxon's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Exxon's market value can be influenced by many factors that don't directly affect Exxon's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Exxon's value and its price as these two are different measures arrived at by different means. Investors typically determine Exxon value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Exxon's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.