Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 20.21 20.54 20.19 20.49 35,038,084 +0.22(+1.06%)
Apr 29, 2003 20.52 20.60 20.20 20.27 19,575,568 -0.34(-1.64%)
Apr 28, 2003 20.30 20.72 20.27 20.61 19,728,662 +0.36(+1.78%)
Apr 25, 2003 20.37 20.38 20.08 20.25 19,705,810 -0.20(-0.97%)
Apr 24, 2003 20.40 20.56 20.31 20.45 15,454,613 -0.12(-0.59%)
Apr 23, 2003 20.47 20.57 20.26 20.57 21,789,654 -0.05(-0.23%)
Apr 22, 2003 20.19 20.70 20.08 20.61 19,853,746 +0.32(+1.58%)
Apr 21, 2003 20.43 20.46 20.20 20.29 14,090,011 -0.09(-0.46%)
Apr 17, 2003 20.06 20.41 20.06 20.39 15,519,390 +0.20(+0.98%)
Apr 16, 2003 20.47 20.47 20.07 20.19 16,533,134 -0.21(-1.03%)
Apr 15, 2003 20.31 20.43 20.14 20.40 15,220,250 +0.10(+0.52%)
Apr 14, 2003 19.94 20.32 19.94 20.29 14,006,849 +0.31(+1.57%)
Apr 11, 2003 20.14 20.31 19.90 19.98 15,911,142 -0.20(-1.01%)
Apr 10, 2003 20.07 20.25 19.97 20.18 14,992,071 +0.12(+0.61%)
Apr 09, 2003 20.31 20.49 20.02 20.06 20,490,172 -0.06(-0.32%)
Apr 08, 2003 20.37 20.42 20.05 20.13 21,547,558 -0.27(-1.34%)
Apr 07, 2003 20.94 20.95 20.37 20.40 20,528,660 -0.27(-1.32%)
Apr 04, 2003 20.52 20.70 20.49 20.67 17,847,392 +0.27(+1.34%)
Apr 03, 2003 20.78 20.86 20.34 20.40 22,215,084 -0.38(-1.82%)
Apr 02, 2003 20.92 20.95 20.73 20.78 16,214,406 +0.03(+0.14%)
Apr 01, 2003 20.52 20.86 20.45 20.75 19,950,138 +0.41(+2.00%)
Mar 31, 2003 20.63 20.75 20.29 20.34 24,758,034 -0.63(-3.00%)
Mar 28, 2003 20.73 21.07 20.73 20.97 14,084,684 +0.06(+0.31%)
Mar 27, 2003 20.78 21.04 20.67 20.91 18,190,176 +0.03(+0.17%)
Mar 26, 2003 20.81 21.02 20.79 20.87 22,511,302 +0.11(+0.53%)
Mar 25, 2003 20.75 21.04 20.69 20.76 19,279,522 +0.21(+1.02%)
Mar 24, 2003 20.92 20.96 20.54 20.55 20,816,632 -0.40(-1.92%)
Mar 21, 2003 20.95 20.96 20.70 20.95 25,751,160 +0.24(+1.15%)
Mar 20, 2003 20.59 20.89 20.52 20.71 20,912,852 +0.00(+0.00%)
Mar 19, 2003 20.54 20.79 20.49 20.71 20,746,528 +0.20(+0.96%)
Mar 18, 2003 20.36 20.52 20.15 20.52 21,961,132 +0.12(+0.57%)
Mar 17, 2003 20.05 20.52 19.97 20.40 29,417,304 +0.38(+1.92%)
Mar 14, 2003 20.11 20.25 19.81 20.02 25,960,782 -0.06(-0.29%)
Mar 13, 2003 20.01 20.16 19.74 20.07 23,141,542 +0.25(+1.26%)
Mar 12, 2003 20.12 20.12 19.34 19.82 32,389,122 -0.30(-1.48%)
Mar 11, 2003 20.22 20.34 20.11 20.12 22,644,808 +0.13(+0.64%)
Mar 10, 2003 20.25 20.30 19.99 19.99 19,998,592 -0.26(-1.26%)
Mar 07, 2003 19.85 20.30 19.83 20.25 22,679,172 +0.13(+0.67%)
Mar 06, 2003 20.22 20.29 20.03 20.11 20,860,446 -0.21(-1.03%)
Mar 05, 2003 19.92 20.32 19.92 20.32 20,948,418 +0.40(+2.02%)
Mar 04, 2003 20.20 20.22 19.89 19.92 17,960,622 -0.13(-0.67%)
Mar 03, 2003 20.02 20.21 19.90 20.06 20,780,034 +0.26(+1.29%)
Feb 28, 2003 19.88 20.04 19.74 19.80 22,227,798 +0.02(+0.12%)
Feb 27, 2003 19.75 19.96 19.68 19.78 21,830,204 +0.08(+0.41%)
Feb 26, 2003 19.74 19.87 19.57 19.69 21,182,610 -0.17(-0.88%)
Feb 25, 2003 19.58 19.90 19.52 19.87 23,825,562 +0.08(+0.41%)
Feb 24, 2003 19.75 20.02 19.68 19.79 20,948,076 -0.10(-0.53%)
Feb 21, 2003 19.76 19.95 19.51 19.89 23,550,132 +0.32(+1.64%)
Feb 20, 2003 19.79 19.87 19.47 19.57 16,010,111 -0.09(-0.44%)
Feb 19, 2003 19.65 19.75 19.48 19.66 16,090,695 +0.02(+0.09%)
Feb 18, 2003 19.61 19.84 19.42 19.64 20,822,474 +0.18(+0.93%)
Feb 14, 2003 19.24 19.49 18.97 19.46 21,075,394 +0.18(+0.94%)
Feb 13, 2003 19.03 19.40 18.81 19.28 19,518,696 +0.25(+1.32%)
Feb 12, 2003 19.42 19.47 19.03 19.03 16,507,876 -0.39(-2.01%)
Feb 11, 2003 19.70 19.71 19.21 19.42 17,154,438 -0.14(-0.71%)
Feb 10, 2003 19.53 19.64 19.30 19.56 17,860,794 +0.15(+0.78%)
Feb 07, 2003 19.70 19.73 19.24 19.41 15,980,214 -0.15(-0.77%)
Feb 06, 2003 19.61 19.65 19.30 19.56 20,544,468 -0.30(-1.52%)
Feb 05, 2003 20.36 20.42 19.76 19.86 20,887,422 -0.29(-1.44%)
Feb 04, 2003 20.08 20.24 19.70 20.15 21,995,324 +0.00(+0.00%)
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.