Exxon Mobil (NY: XOM )

116.00 +1.42 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 12.29 12.43 12.29 12.35 21,302,234 -0.02(-0.14%)
May 30, 2001 12.30 12.52 12.24 12.37 29,315,862 +0.15(+1.22%)
May 29, 2001 12.37 12.41 12.22 12.22 22,005,494 -0.04(-0.34%)
May 25, 2001 12.21 12.34 12.20 12.26 16,667,986 +0.02(+0.19%)
May 24, 2001 12.22 12.27 12.15 12.23 15,590,279 +0.09(+0.76%)
May 23, 2001 12.36 12.36 12.10 12.14 22,227,934 -0.21(-1.73%)
May 22, 2001 12.36 12.39 12.31 12.36 21,203,052 +0.01(+0.07%)
May 21, 2001 12.59 12.61 12.34 12.35 22,060,474 -0.20(-1.61%)
May 18, 2001 12.38 12.56 12.36 12.55 25,674,514 +0.20(+1.66%)
May 17, 2001 12.40 12.41 12.28 12.35 20,838,306 -0.11(-0.86%)
May 16, 2001 12.45 12.52 12.39 12.45 29,353,954 +0.01(+0.06%)
May 15, 2001 12.39 12.46 12.33 12.45 16,201,184 +0.05(+0.44%)
May 14, 2001 12.27 12.44 12.26 12.39 17,571,406 +0.20(+1.62%)
May 11, 2001 12.26 12.26 12.06 12.19 16,092,658 -0.06(-0.52%)
May 10, 2001 12.43 12.44 12.25 12.26 18,178,358 -0.23(-1.81%)
May 09, 2001 12.40 12.49 12.37 12.48 19,560,080 +0.14(+1.10%)
May 08, 2001 12.26 12.40 12.19 12.35 19,863,376 +0.08(+0.62%)
May 07, 2001 12.18 12.36 12.14 12.27 18,114,032 +0.09(+0.73%)
May 04, 2001 11.98 12.21 11.98 12.18 17,410,774 +0.20(+1.68%)
May 03, 2001 12.04 12.08 11.89 11.98 23,688,356 -0.06(-0.46%)
May 02, 2001 12.20 12.20 12.00 12.04 30,458,254 -0.32(-2.59%)
May 01, 2001 12.36 12.39 12.27 12.36 17,449,584 +0.03(+0.23%)
Apr 30, 2001 12.37 12.51 12.32 12.33 27,071,328 -0.06(-0.52%)
Apr 27, 2001 12.40 12.42 12.27 12.39 17,859,610 +0.03(+0.24%)
Apr 26, 2001 12.43 12.46 12.32 12.36 25,016,534 -0.03(-0.27%)
Apr 25, 2001 12.24 12.50 12.20 12.40 27,780,336 +0.22(+1.83%)
Apr 24, 2001 12.24 12.38 12.13 12.17 25,875,034 -0.07(-0.58%)
Apr 23, 2001 11.96 12.25 11.95 12.24 29,118,218 +0.39(+3.32%)
Apr 20, 2001 11.73 11.88 11.73 11.85 21,859,236 +0.10(+0.85%)
Apr 19, 2001 11.76 11.85 11.64 11.75 25,144,104 -0.09(-0.80%)
Apr 18, 2001 11.79 11.88 11.65 11.84 29,714,748 +0.06(+0.50%)
Apr 17, 2001 11.62 11.80 11.62 11.79 25,209,866 +0.02(+0.19%)
Apr 16, 2001 11.43 11.77 11.43 11.76 21,404,292 +0.35(+3.11%)
Apr 12, 2001 11.40 11.53 11.34 11.41 19,761,678 +0.01(+0.07%)
Apr 11, 2001 11.56 11.58 11.35 11.40 25,598,330 -0.29(-2.45%)
Apr 10, 2001 11.62 11.76 11.55 11.69 21,959,496 +0.21(+1.81%)
Apr 09, 2001 11.42 11.55 11.40 11.48 21,406,448 +0.06(+0.50%)
Apr 06, 2001 11.27 11.42 11.01 11.42 21,811,082 +0.16(+1.45%)
Apr 05, 2001 11.12 11.27 11.03 11.26 19,905,420 +0.31(+2.83%)
Apr 04, 2001 10.84 11.09 10.83 10.95 21,098,840 +0.11(+1.03%)
Apr 03, 2001 11.03 11.05 10.71 10.84 25,515,678 -0.24(-2.14%)
Apr 02, 2001 11.27 11.31 11.00 11.08 23,897,860 -0.19(-1.73%)
Mar 30, 2001 11.00 11.27 10.99 11.27 23,693,386 +0.38(+3.46%)
Mar 29, 2001 10.84 10.95 10.77 10.89 16,869,944 -0.05(-0.46%)
Mar 28, 2001 11.09 11.13 10.82 10.94 20,172,062 -0.28(-2.47%)
Mar 27, 2001 11.03 11.28 11.00 11.22 26,441,018 +0.33(+3.05%)
Mar 26, 2001 10.85 10.96 10.82 10.89 26,587,276 +0.19(+1.76%)
Mar 23, 2001 10.68 10.85 10.65 10.70 31,725,342 -0.11(-1.03%)
Mar 22, 2001 11.10 11.14 10.46 10.81 33,668,016 -0.29(-2.64%)
Mar 21, 2001 11.19 11.30 11.07 11.10 21,498,084 -0.12(-1.05%)
Mar 20, 2001 11.31 11.50 11.22 11.22 19,995,978 -0.08(-0.74%)
Mar 19, 2001 11.33 11.53 11.30 11.31 21,117,526 -0.06(-0.54%)
Mar 16, 2001 11.39 11.53 11.36 11.37 38,131,572 -0.17(-1.51%)
Mar 15, 2001 11.65 11.65 11.33 11.54 23,610,016 +0.04(+0.37%)
Mar 14, 2001 11.45 11.55 11.40 11.50 20,840,464 -0.09(-0.79%)
Mar 13, 2001 11.58 11.62 11.48 11.59 20,849,088 -0.06(-0.55%)
Mar 12, 2001 11.96 11.96 11.65 11.65 19,947,824 -0.31(-2.59%)
Mar 09, 2001 11.91 12.03 11.86 11.96 19,595,296 +0.02(+0.16%)
Mar 08, 2001 11.72 11.95 11.69 11.95 20,065,692 +0.23(+1.95%)
Mar 07, 2001 11.70 11.74 11.61 11.72 18,563,228 +0.08(+0.73%)
Mar 06, 2001 11.70 11.73 11.58 11.63 17,199,474 -0.03(-0.30%)
Mar 05, 2001 11.54 11.74 11.53 11.67 18,022,038 +0.09(+0.77%)
Mar 02, 2001 11.51 11.67 11.43 11.58 18,136,312 +0.25(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.