Exxon Mobil (NY: XOM )

115.12 -1.93 (-1.65%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 26.80 26.93 26.71 26.90 24,682,332 +0.10(+0.37%)
Sep 29, 2004 26.95 27.71 26.50 26.80 29,324,488 -0.21(-0.78%)
Sep 28, 2004 26.80 27.14 26.79 27.01 23,846,292 +0.32(+1.19%)
Sep 27, 2004 26.52 26.86 26.52 26.69 21,682,612 +0.07(+0.27%)
Sep 24, 2004 26.52 26.73 26.49 26.62 22,839,018 +0.04(+0.15%)
Sep 23, 2004 26.77 26.91 26.54 26.58 31,189,004 -0.61(-2.25%)
Sep 22, 2004 27.38 27.39 27.11 27.19 24,978,442 -0.35(-1.27%)
Sep 21, 2004 26.99 27.62 26.99 27.54 29,089,110 +0.71(+2.66%)
Sep 20, 2004 26.93 27.06 26.78 26.83 20,970,730 -0.09(-0.33%)
Sep 17, 2004 26.59 27.03 26.56 26.92 33,726,232 +0.46(+1.72%)
Sep 16, 2004 26.33 26.49 26.32 26.46 13,805,899 +0.07(+0.25%)
Sep 15, 2004 26.46 26.58 26.36 26.40 20,679,472 -0.02(-0.08%)
Sep 14, 2004 26.51 26.59 26.37 26.42 17,508,878 -0.02(-0.06%)
Sep 13, 2004 26.45 26.54 26.36 26.44 17,055,552 +0.07(+0.27%)
Sep 10, 2004 26.49 26.51 26.22 26.36 16,668,166 -0.06(-0.23%)
Sep 09, 2004 26.27 26.46 26.21 26.43 19,958,964 +0.23(+0.87%)
Sep 08, 2004 26.16 26.29 26.13 26.20 18,394,510 -0.04(-0.17%)
Sep 07, 2004 26.20 26.30 25.96 26.24 26,869,010 +0.05(+0.19%)
Sep 03, 2004 26.15 26.29 26.09 26.19 20,909,100 +0.04(+0.17%)
Sep 02, 2004 26.00 26.15 25.85 26.15 16,342,770 +0.30(+1.16%)
Sep 01, 2004 25.71 25.91 25.62 25.85 20,863,822 +0.19(+0.74%)
Aug 31, 2004 25.18 25.67 25.18 25.66 21,812,160 +0.54(+2.15%)
Aug 30, 2004 25.24 25.43 25.09 25.12 14,521,736 -0.17(-0.68%)
Aug 27, 2004 25.25 25.37 25.24 25.29 13,291,123 +0.11(+0.42%)
Aug 26, 2004 25.04 25.26 25.01 25.18 17,509,776 +0.03(+0.13%)
Aug 25, 2004 25.02 25.15 24.99 25.15 20,938,388 +0.19(+0.76%)
Aug 24, 2004 25.04 25.04 24.77 24.96 18,809,746 -0.08(-0.31%)
Aug 23, 2004 25.30 25.35 24.96 25.04 17,839,664 -0.14(-0.57%)
Aug 20, 2004 25.15 25.41 25.12 25.18 20,999,298 +0.09(+0.36%)
Aug 19, 2004 24.92 25.14 24.91 25.09 21,812,880 +0.16(+0.62%)
Aug 18, 2004 24.71 25.02 24.67 24.94 20,979,714 +0.25(+1.01%)
Aug 17, 2004 24.92 25.02 24.60 24.69 21,908,468 -0.41(-1.62%)
Aug 16, 2004 25.06 25.20 24.97 25.09 19,092,738 +0.09(+0.38%)
Aug 13, 2004 24.80 25.11 24.80 25.00 18,453,624 +0.20(+0.81%)
Aug 12, 2004 25.04 25.28 24.78 24.80 19,970,104 -0.32(-1.26%)
Aug 11, 2004 25.13 25.25 24.77 25.12 26,269,606 -0.09(-0.35%)
Aug 10, 2004 25.33 25.41 25.11 25.21 21,108,722 -0.15(-0.59%)
Aug 09, 2004 25.18 25.62 25.17 25.36 20,102,346 +0.24(+0.98%)
Aug 06, 2004 25.36 25.52 25.04 25.11 19,684,236 -0.40(-1.55%)
Aug 05, 2004 25.74 25.79 25.37 25.51 21,607,688 -0.23(-0.89%)
Aug 04, 2004 26.08 26.08 25.68 25.73 24,051,304 -0.36(-1.39%)
Aug 03, 2004 25.78 26.12 25.77 26.10 23,597,798 +0.36(+1.38%)
Aug 02, 2004 25.76 25.84 25.52 25.74 17,602,490 -0.03(-0.11%)
Jul 30, 2004 25.67 25.79 25.59 25.77 18,661,332 +0.15(+0.59%)
Jul 29, 2004 25.63 25.72 25.47 25.62 24,131,262 +0.12(+0.48%)
Jul 28, 2004 25.18 25.57 24.82 25.50 26,442,276 +0.22(+0.88%)
Jul 27, 2004 25.22 25.30 25.13 25.27 19,412,384 +0.04(+0.18%)
Jul 26, 2004 25.20 25.35 25.10 25.23 18,388,940 +0.01(+0.02%)
Jul 23, 2004 25.20 25.31 25.09 25.22 15,929,870 -0.04(-0.15%)
Jul 22, 2004 25.11 25.41 25.09 25.26 19,823,308 +0.12(+0.49%)
Jul 21, 2004 25.48 26.06 25.14 25.14 20,733,554 -0.41(-1.59%)
Jul 20, 2004 25.46 25.67 25.46 25.55 17,488,216 +0.00(+0.00%)
Jul 19, 2004 25.49 25.65 24.71 25.55 17,856,734 +0.04(+0.15%)
Jul 16, 2004 25.43 25.57 25.31 25.51 20,568,072 +0.28(+1.13%)
Jul 15, 2004 25.25 25.37 25.16 25.22 14,239,821 -0.08(-0.31%)
Jul 14, 2004 25.02 25.32 25.02 25.30 15,489,300 +0.14(+0.55%)
Jul 13, 2004 25.10 25.21 24.96 25.16 15,599,982 -0.13(-0.51%)
Jul 12, 2004 25.18 25.31 25.12 25.29 13,525,782 -0.01(-0.02%)
Jul 09, 2004 25.30 25.35 25.17 25.30 15,290,397 +0.07(+0.29%)
Jul 08, 2004 25.32 25.34 25.16 25.22 19,730,774 -0.03(-0.11%)
Jul 07, 2004 25.10 25.25 24.99 25.25 20,833,994 +0.15(+0.60%)
Jul 06, 2004 24.93 25.10 24.90 25.10 20,406,720 +0.21(+0.85%)
Jul 02, 2004 24.71 24.98 24.67 24.89 14,355,713 +0.07(+0.29%)
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.