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 (%)
Sep 29, 2000 13.04 13.09 12.95 12.97 22,269,036 -0.00(-0.03%)
Sep 28, 2000 12.99 13.08 12.89 12.97 29,633,628 -0.02(-0.12%)
Sep 27, 2000 12.62 13.02 12.61 12.99 20,506,152 +0.38(+3.04%)
Sep 26, 2000 12.51 12.78 12.51 12.60 19,833,988 +0.11(+0.88%)
Sep 25, 2000 12.49 12.52 12.27 12.49 29,117,134 -0.09(-0.74%)
Sep 22, 2000 12.56 12.62 12.35 12.59 30,980,360 +0.03(+0.22%)
Sep 21, 2000 12.55 12.64 12.45 12.56 27,371,776 -0.03(-0.22%)
Sep 20, 2000 12.83 13.01 12.58 12.59 29,844,280 -0.22(-1.70%)
Sep 19, 2000 12.96 12.99 12.79 12.80 21,101,340 -0.24(-1.83%)
Sep 18, 2000 12.97 13.20 12.95 13.04 29,764,212 +0.24(+1.86%)
Sep 15, 2000 12.64 13.08 12.60 12.80 42,683,432 +0.40(+3.20%)
Sep 14, 2000 12.45 12.47 12.34 12.41 14,972,140 -0.08(-0.63%)
Sep 13, 2000 12.49 12.49 12.40 12.49 17,948,768 +0.01(+0.07%)
Sep 12, 2000 12.48 12.58 12.33 12.48 26,031,572 +0.11(+0.91%)
Sep 11, 2000 12.15 12.44 12.14 12.36 24,585,870 +0.22(+1.77%)
Sep 08, 2000 12.09 12.15 11.97 12.15 15,971,451 -0.04(-0.30%)
Sep 07, 2000 12.15 12.25 12.15 12.19 12,555,306 +0.11(+0.90%)
Sep 06, 2000 12.16 12.23 12.08 12.08 20,447,732 -0.05(-0.44%)
Sep 05, 2000 12.09 12.15 12.01 12.13 20,503,058 +0.13(+1.05%)
Sep 01, 2000 11.93 12.06 11.89 12.00 13,896,197 +0.13(+1.05%)
Aug 31, 2000 11.89 11.97 11.84 11.88 13,293,449 +0.04(+0.34%)
Aug 30, 2000 11.98 11.98 11.81 11.84 13,240,871 -0.17(-1.41%)
Aug 29, 2000 12.05 12.08 11.97 12.01 11,041,562 -0.04(-0.35%)
Aug 28, 2000 12.03 12.19 12.01 12.05 10,124,725 -0.02(-0.16%)
Aug 25, 2000 12.08 12.18 11.99 12.07 11,001,356 +0.00(+0.00%)
Aug 24, 2000 12.13 12.13 12.00 12.07 19,257,356 -0.23(-1.85%)
Aug 23, 2000 12.19 12.33 12.19 12.29 15,973,513 +0.20(+1.66%)
Aug 22, 2000 12.19 12.22 12.08 12.09 11,118,882 -0.06(-0.46%)
Aug 21, 2000 12.08 12.19 12.04 12.15 8,863,903 +0.08(+0.70%)
Aug 18, 2000 12.10 12.18 11.97 12.06 14,274,547 -0.13(-1.06%)
Aug 17, 2000 12.04 12.22 12.04 12.19 14,360,457 +0.15(+1.26%)
Aug 16, 2000 11.89 12.04 11.88 12.04 12,547,745 +0.21(+1.80%)
Aug 15, 2000 12.08 12.13 11.82 11.83 12,317,849 -0.18(-1.51%)
Aug 14, 2000 11.96 12.08 11.87 12.01 11,246,373 +0.17(+1.46%)
Aug 11, 2000 11.99 11.99 11.80 11.84 10,519,914 +0.05(+0.46%)
Aug 10, 2000 11.79 11.94 11.79 11.79 12,105,478 -0.01(-0.07%)
Aug 09, 2000 11.88 11.97 11.79 11.79 16,300,316 +0.04(+0.32%)
Aug 08, 2000 11.77 11.81 11.69 11.76 10,793,109 -0.01(-0.11%)
Aug 07, 2000 11.77 11.85 11.74 11.77 12,629,532 -0.12(-0.99%)
Aug 04, 2000 11.82 11.95 11.63 11.89 13,794,479 +0.04(+0.32%)
Aug 03, 2000 12.04 12.16 11.79 11.85 17,025,744 -0.21(-1.73%)
Aug 02, 2000 11.85 12.09 11.82 12.06 28,374,180 +0.42(+3.59%)
Aug 01, 2000 11.78 11.87 11.60 11.64 21,241,888 -0.03(-0.24%)
Jul 31, 2000 11.65 11.80 11.52 11.67 20,001,684 +0.03(+0.24%)
Jul 28, 2000 11.65 11.78 11.58 11.64 13,730,561 -0.07(-0.62%)
Jul 27, 2000 11.20 11.79 11.20 11.71 28,852,530 +0.63(+5.66%)
Jul 26, 2000 11.10 11.18 11.02 11.09 29,665,930 +0.12(+1.09%)
Jul 25, 2000 11.20 11.28 10.93 10.97 18,930,896 -0.27(-2.43%)
Jul 24, 2000 11.20 11.25 11.04 11.24 14,304,100 +0.02(+0.17%)
Jul 21, 2000 11.45 11.46 11.18 11.22 14,373,859 -0.15(-1.28%)
Jul 20, 2000 11.43 11.57 11.35 11.37 13,401,352 -0.08(-0.72%)
Jul 19, 2000 11.44 11.54 11.37 11.45 14,829,185 +0.07(+0.64%)
Jul 18, 2000 11.36 11.49 11.28 11.38 21,157,696 -0.08(-0.71%)
Jul 17, 2000 11.63 11.63 11.31 11.46 18,810,622 +0.17(+1.53%)
Jul 14, 2000 11.27 11.33 11.12 11.29 17,136,054 -0.06(-0.56%)
Jul 13, 2000 11.42 11.44 11.26 11.35 13,584,170 -0.09(-0.78%)
Jul 12, 2000 11.69 11.71 11.44 11.44 12,988,638 -0.28(-2.42%)
Jul 11, 2000 11.37 11.75 11.37 11.72 15,249,803 +0.36(+3.12%)
Jul 10, 2000 11.42 11.52 11.35 11.37 11,065,961 -0.06(-0.51%)
Jul 07, 2000 11.44 11.55 11.35 11.42 15,959,424 +0.05(+0.42%)
Jul 06, 2000 11.31 11.55 11.29 11.38 18,843,954 +0.18(+1.62%)
Jul 05, 2000 11.49 11.49 11.14 11.19 23,614,050 -0.38(-3.28%)
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.