Skip to main content

Exxon Mobil (NY: XOM )

119.88 +1.36 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 32.64 32.98 32.46 32.68 24,892,802 -0.04(-0.12%)
Dec 29, 2005 32.73 33.03 32.64 32.72 24,322,378 -0.01(-0.02%)
Dec 28, 2005 32.61 32.95 32.61 32.73 25,698,856 +0.22(+0.68%)
Dec 27, 2005 33.17 33.17 32.35 32.51 29,557,604 -0.72(-2.15%)
Dec 23, 2005 33.02 33.44 32.96 33.22 19,430,714 +0.00(+0.00%)
Dec 22, 2005 33.62 33.74 33.11 33.22 24,085,030 -0.29(-0.87%)
Dec 21, 2005 33.79 33.89 33.34 33.51 25,935,002 -0.19(-0.57%)
Dec 20, 2005 33.56 33.92 33.55 33.71 21,899,060 +0.13(+0.40%)
Dec 19, 2005 33.79 34.09 33.53 33.57 26,847,440 -0.21(-0.62%)
Dec 16, 2005 34.62 34.71 33.78 33.78 49,501,684 -0.83(-2.40%)
Dec 15, 2005 34.84 34.84 34.45 34.61 24,256,724 -0.22(-0.62%)
Dec 14, 2005 34.38 34.87 34.36 34.83 24,737,264 +0.47(+1.35%)
Dec 13, 2005 34.36 34.82 34.28 34.36 25,547,786 +0.12(+0.34%)
Dec 12, 2005 34.22 34.40 34.04 34.25 23,012,926 +0.21(+0.62%)
Dec 09, 2005 34.47 34.52 33.78 34.04 27,272,810 -0.54(-1.55%)
Dec 08, 2005 34.45 34.64 34.22 34.57 27,705,398 +0.23(+0.68%)
Dec 07, 2005 34.73 34.89 34.08 34.34 35,680,004 -0.39(-1.12%)
Dec 06, 2005 34.78 35.13 34.65 34.73 27,512,736 +0.10(+0.30%)
Dec 05, 2005 34.55 34.97 34.52 34.63 33,420,304 +0.26(+0.74%)
Dec 02, 2005 34.57 34.59 34.14 34.37 23,133,406 -0.16(-0.47%)
Dec 01, 2005 33.77 34.56 33.96 34.53 29,116,078 +0.77(+2.27%)
Nov 30, 2005 34.15 34.25 33.75 33.76 36,571,132 -0.18(-0.53%)
Nov 29, 2005 34.33 34.58 33.90 33.94 29,335,380 -0.23(-0.68%)
Nov 28, 2005 34.65 34.82 34.12 34.18 25,708,482 -0.80(-2.28%)
Nov 25, 2005 35.02 35.06 34.89 34.97 11,502,339 +0.14(+0.40%)
Nov 23, 2005 34.61 35.05 34.45 34.84 21,542,094 +0.12(+0.35%)
Nov 22, 2005 34.65 34.75 34.40 34.71 29,364,942 +0.17(+0.49%)
Nov 21, 2005 34.04 34.55 34.04 34.54 30,616,646 +0.65(+1.92%)
Nov 18, 2005 33.81 33.97 33.25 33.89 36,326,052 +0.51(+1.52%)
Nov 17, 2005 33.48 33.68 33.25 33.39 33,441,788 +0.12(+0.35%)
Nov 16, 2005 32.81 33.34 32.66 33.27 36,606,536 +0.44(+1.33%)
Nov 15, 2005 32.97 33.29 32.73 32.83 36,123,248 -0.13(-0.39%)
Nov 14, 2005 33.06 33.16 32.68 32.96 26,412,962 +0.08(+0.23%)
Nov 11, 2005 32.75 33.03 32.69 32.89 21,888,060 +0.04(+0.12%)
Nov 10, 2005 33.34 33.34 32.49 32.85 45,736,260 -0.61(-1.83%)
Nov 09, 2005 33.39 33.94 33.08 33.46 43,512,648 +0.08(+0.23%)
Nov 08, 2005 33.05 33.50 33.02 33.38 28,566,794 +0.16(+0.47%)
Nov 07, 2005 33.69 33.65 32.60 33.22 38,079,432 -0.47(-1.38%)
Nov 04, 2005 34.08 34.15 33.31 33.69 41,937,492 -0.39(-1.14%)
Nov 03, 2005 33.65 34.22 33.39 34.08 35,803,232 +0.69(+2.07%)
Nov 02, 2005 32.87 33.46 32.68 33.39 37,387,328 +0.57(+1.74%)
Nov 01, 2005 32.64 33.09 32.59 32.82 25,226,912 +0.15(+0.46%)
Oct 31, 2005 33.18 33.38 32.62 32.66 43,527,088 -0.10(-0.30%)
Oct 28, 2005 32.61 32.94 31.88 32.76 46,825,032 +0.41(+1.28%)
Oct 27, 2005 32.90 33.17 32.16 32.35 36,345,300 -0.35(-1.07%)
Oct 26, 2005 33.31 33.68 32.70 32.70 42,783,248 -0.58(-1.75%)
Oct 25, 2005 33.14 33.42 32.73 33.28 39,478,772 +0.20(+0.62%)
Oct 24, 2005 32.18 33.13 32.18 33.08 32,951,280 +0.86(+2.67%)
Oct 21, 2005 32.16 32.74 32.04 32.22 41,491,672 +0.10(+0.31%)
Oct 20, 2005 33.17 33.27 31.71 32.12 50,924,392 -1.15(-3.45%)
Oct 19, 2005 32.87 33.37 32.38 33.26 53,007,588 +0.51(+1.55%)
Oct 18, 2005 33.92 34.08 32.76 32.76 113,483,288 -1.49(-4.35%)
Oct 17, 2005 34.36 34.59 34.13 34.25 24,659,236 +0.13(+0.38%)
Oct 14, 2005 33.85 34.17 33.25 34.12 34,821,188 +0.28(+0.83%)
Oct 13, 2005 34.04 34.22 33.35 33.84 37,604,740 -0.45(-1.32%)
Oct 12, 2005 34.55 34.79 34.04 34.29 26,962,764 -0.27(-0.77%)
Oct 11, 2005 34.32 34.75 34.24 34.56 28,330,306 +0.52(+1.54%)
Oct 10, 2005 34.68 34.68 33.92 34.04 27,719,492 -0.64(-1.85%)
Oct 07, 2005 34.38 34.93 34.21 34.68 37,489,072 +0.60(+1.76%)
Oct 06, 2005 34.05 34.54 33.69 34.08 54,545,104 -0.22(-0.64%)
Oct 05, 2005 35.27 35.52 34.27 34.30 39,164,600 -0.93(-2.64%)
Oct 04, 2005 36.36 36.28 35.23 35.23 29,348,958 -1.13(-3.10%)
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.