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, 2001 12.93 13.07 12.88 12.89 25,894,440 -0.07(-0.52%)
Apr 27, 2001 12.96 12.98 12.83 12.95 17,083,188 +0.03(+0.24%)
Apr 26, 2001 12.99 13.03 12.88 12.92 23,928,976 -0.03(-0.27%)
Apr 25, 2001 12.80 13.07 12.76 12.96 26,572,626 +0.23(+1.83%)
Apr 24, 2001 12.80 12.95 12.68 12.73 24,750,154 -0.07(-0.58%)
Apr 23, 2001 12.50 12.80 12.50 12.80 27,852,344 +0.41(+3.32%)
Apr 20, 2001 12.26 12.42 12.26 12.39 20,908,936 +0.10(+0.85%)
Apr 19, 2001 12.30 12.39 12.17 12.28 24,051,000 -0.10(-0.80%)
Apr 18, 2001 12.32 12.42 12.18 12.38 28,422,942 +0.06(+0.50%)
Apr 17, 2001 12.15 12.33 12.15 12.32 24,113,904 +0.02(+0.19%)
Apr 16, 2001 11.95 12.30 11.95 12.30 20,473,770 +0.37(+3.11%)
Apr 12, 2001 11.92 12.05 11.86 11.93 18,902,568 +0.01(+0.07%)
Apr 11, 2001 12.08 12.10 11.87 11.92 24,485,480 -0.30(-2.45%)
Apr 10, 2001 12.15 12.29 12.07 12.22 21,004,838 +0.22(+1.81%)
Apr 09, 2001 11.94 12.08 11.92 12.00 20,475,834 +0.06(+0.50%)
Apr 06, 2001 11.78 11.94 11.51 11.94 20,862,876 +0.17(+1.45%)
Apr 05, 2001 11.62 11.78 11.54 11.77 19,040,060 +0.32(+2.83%)
Apr 04, 2001 11.33 11.60 11.32 11.45 20,181,598 +0.12(+1.03%)
Apr 03, 2001 11.54 11.56 11.20 11.33 24,406,420 -0.25(-2.14%)
Apr 02, 2001 11.78 11.83 11.50 11.58 22,858,934 -0.20(-1.73%)
Mar 30, 2001 11.50 11.78 11.49 11.78 22,663,350 +0.39(+3.46%)
Mar 29, 2001 11.33 11.45 11.26 11.39 16,136,547 -0.05(-0.46%)
Mar 28, 2001 11.59 11.64 11.32 11.44 19,295,110 -0.29(-2.47%)
Mar 27, 2001 11.54 11.80 11.50 11.73 25,291,534 +0.35(+3.05%)
Mar 26, 2001 11.34 11.45 11.32 11.38 25,431,432 +0.20(+1.76%)
Mar 23, 2001 11.16 11.34 11.13 11.19 30,346,128 -0.12(-1.03%)
Mar 22, 2001 11.60 11.64 10.94 11.30 32,204,348 -0.31(-2.64%)
Mar 21, 2001 11.70 11.82 11.58 11.61 20,563,486 -0.12(-1.05%)
Mar 20, 2001 11.83 12.03 11.73 11.73 19,126,682 -0.09(-0.74%)
Mar 19, 2001 11.84 12.05 11.82 11.82 20,199,472 -0.06(-0.54%)
Mar 16, 2001 11.91 12.06 11.88 11.88 36,473,856 -0.18(-1.51%)
Mar 15, 2001 12.18 12.18 11.85 12.07 22,583,604 +0.04(+0.37%)
Mar 14, 2001 11.97 12.07 11.92 12.02 19,934,454 -0.10(-0.79%)
Mar 13, 2001 12.10 12.15 12.00 12.12 19,942,704 -0.07(-0.55%)
Mar 12, 2001 12.51 12.51 12.18 12.18 19,080,620 -0.32(-2.59%)
Mar 09, 2001 12.45 12.58 12.40 12.51 18,743,418 +0.02(+0.16%)
Mar 08, 2001 12.25 12.49 12.22 12.49 19,193,366 +0.24(+1.95%)
Mar 07, 2001 12.23 12.27 12.13 12.25 17,756,218 +0.09(+0.73%)
Mar 06, 2001 12.23 12.26 12.10 12.16 16,451,751 -0.04(-0.30%)
Mar 05, 2001 12.07 12.28 12.05 12.20 17,238,556 +0.09(+0.77%)
Mar 02, 2001 12.03 12.20 11.95 12.10 17,347,862 +0.26(+2.22%)
Mar 01, 2001 11.75 12.00 11.75 11.84 21,496,032 +0.05(+0.43%)
Feb 28, 2001 12.00 12.07 11.77 11.79 19,921,392 -0.18(-1.52%)
Feb 27, 2001 12.20 12.23 11.91 11.97 23,966,098 -0.22(-1.79%)
Feb 26, 2001 12.05 12.22 12.02 12.19 16,654,553 +0.04(+0.36%)
Feb 23, 2001 12.22 12.25 12.04 12.15 17,457,858 -0.10(-0.84%)
Feb 22, 2001 12.22 12.29 12.15 12.25 17,126,498 +0.10(+0.83%)
Feb 21, 2001 12.34 12.39 12.15 12.15 14,884,328 -0.04(-0.33%)
Feb 20, 2001 12.16 12.28 12.02 12.19 13,270,845 -0.03(-0.26%)
Feb 16, 2001 12.10 12.33 12.07 12.22 23,167,606 +0.22(+1.84%)
Feb 15, 2001 12.10 12.13 11.86 12.00 22,381,146 -0.21(-1.70%)
Feb 14, 2001 12.21 12.36 12.15 12.21 23,167,950 -0.13(-1.01%)
Feb 13, 2001 12.36 12.42 12.28 12.33 15,984,961 -0.14(-1.13%)
Feb 12, 2001 12.49 12.55 12.42 12.47 14,299,638 -0.01(-0.12%)
Feb 09, 2001 12.33 12.60 12.33 12.49 18,506,586 +0.20(+1.61%)
Feb 08, 2001 12.33 12.42 12.22 12.29 17,012,722 +0.02(+0.17%)
Feb 07, 2001 12.29 12.39 12.19 12.27 19,979,140 +0.00(+0.02%)
Feb 06, 2001 12.36 12.36 12.16 12.27 18,824,540 -0.07(-0.54%)
Feb 05, 2001 12.11 12.38 12.11 12.34 18,488,368 +0.26(+2.18%)
Feb 02, 2001 12.19 12.29 12.06 12.07 17,869,994 -0.07(-0.60%)
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.