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 30, 2004 28.02 28.16 27.93 28.13 23,603,054 +0.10(+0.37%)
Sep 29, 2004 28.18 28.98 27.71 28.02 28,042,222 -0.22(-0.78%)
Sep 28, 2004 28.02 28.38 28.01 28.24 22,803,570 +0.33(+1.19%)
Sep 27, 2004 27.73 28.09 27.73 27.91 20,734,502 +0.08(+0.27%)
Sep 24, 2004 27.73 27.95 27.70 27.84 21,840,342 +0.04(+0.15%)
Sep 23, 2004 27.99 28.15 27.75 27.80 29,825,208 -0.64(-2.25%)
Sep 22, 2004 28.63 28.64 28.35 28.44 23,886,214 -0.37(-1.27%)
Sep 21, 2004 28.23 28.88 28.22 28.80 27,817,136 +0.74(+2.65%)
Sep 20, 2004 28.16 28.30 28.01 28.06 20,053,746 -0.09(-0.33%)
Sep 17, 2004 27.81 28.26 27.77 28.15 32,251,492 +0.48(+1.72%)
Sep 16, 2004 27.53 27.70 27.53 27.67 13,202,212 +0.07(+0.25%)
Sep 15, 2004 27.67 27.80 27.56 27.60 19,775,224 -0.02(-0.08%)
Sep 14, 2004 27.72 27.81 27.58 27.63 16,743,271 -0.02(-0.06%)
Sep 13, 2004 27.66 27.75 27.57 27.64 16,309,767 +0.08(+0.27%)
Sep 10, 2004 27.70 27.73 27.42 27.57 15,939,320 -0.06(-0.23%)
Sep 09, 2004 27.48 27.67 27.41 27.63 19,086,222 +0.24(+0.87%)
Sep 08, 2004 27.35 27.49 27.32 27.39 17,590,176 -0.05(-0.17%)
Sep 07, 2004 27.39 27.50 27.15 27.44 25,694,116 +0.05(+0.19%)
Sep 03, 2004 27.34 27.49 27.28 27.39 19,994,812 +0.05(+0.17%)
Sep 02, 2004 27.19 27.35 27.03 27.34 15,628,153 +0.31(+1.16%)
Sep 01, 2004 26.89 27.09 26.79 27.03 19,951,514 +0.20(+0.74%)
Aug 31, 2004 26.33 26.85 26.33 26.83 20,858,384 +0.56(+2.15%)
Aug 30, 2004 26.39 26.59 26.24 26.27 13,886,747 -0.18(-0.68%)
Aug 27, 2004 26.41 26.53 26.39 26.45 12,709,944 +0.11(+0.42%)
Aug 26, 2004 26.19 26.42 26.15 26.34 16,744,130 +0.03(+0.13%)
Aug 25, 2004 26.17 26.30 26.13 26.30 20,022,818 +0.20(+0.76%)
Aug 24, 2004 26.18 26.18 25.90 26.10 17,987,256 -0.08(-0.31%)
Aug 23, 2004 26.45 26.51 26.10 26.18 17,059,594 -0.15(-0.57%)
Aug 20, 2004 26.30 26.57 26.27 26.34 20,081,066 +0.09(+0.35%)
Aug 19, 2004 26.06 26.29 26.05 26.24 20,859,072 +0.16(+0.62%)
Aug 18, 2004 25.84 26.17 25.79 26.08 20,062,338 +0.26(+1.01%)
Aug 17, 2004 26.06 26.17 25.72 25.82 20,950,480 -0.42(-1.62%)
Aug 16, 2004 26.20 26.35 26.11 26.24 18,257,874 +0.10(+0.38%)
Aug 13, 2004 25.93 26.26 25.93 26.14 17,646,706 +0.21(+0.81%)
Aug 12, 2004 26.19 26.44 25.92 25.93 19,096,876 -0.33(-1.26%)
Aug 11, 2004 26.28 26.41 25.90 26.27 25,120,920 -0.09(-0.35%)
Aug 10, 2004 26.49 26.57 26.26 26.36 20,185,706 -0.16(-0.59%)
Aug 09, 2004 26.33 26.80 26.32 26.52 19,223,336 +0.26(+0.98%)
Aug 06, 2004 26.52 26.68 26.19 26.26 18,823,508 -0.41(-1.55%)
Aug 05, 2004 26.92 26.96 26.53 26.67 20,662,852 -0.24(-0.89%)
Aug 04, 2004 27.27 27.27 26.85 26.91 22,999,618 -0.38(-1.39%)
Aug 03, 2004 26.96 27.32 26.95 27.29 22,565,942 +0.37(+1.38%)
Aug 02, 2004 26.94 27.02 26.69 26.92 16,832,790 -0.03(-0.11%)
Jul 30, 2004 26.85 26.97 26.76 26.95 17,845,332 +0.16(+0.59%)
Jul 29, 2004 26.81 26.89 26.63 26.79 23,076,078 +0.13(+0.48%)
Jul 28, 2004 26.34 26.74 25.96 26.66 25,286,040 +0.23(+0.88%)
Jul 27, 2004 26.38 26.45 26.28 26.43 18,563,542 +0.05(+0.18%)
Jul 26, 2004 26.35 26.51 26.25 26.38 17,584,850 +0.01(+0.02%)
Jul 23, 2004 26.35 26.47 26.24 26.38 15,233,308 -0.04(-0.15%)
Jul 22, 2004 26.25 26.57 26.24 26.42 18,956,498 +0.13(+0.49%)
Jul 21, 2004 26.64 27.25 26.29 26.29 19,826,942 -0.42(-1.59%)
Jul 20, 2004 26.62 26.85 26.62 26.71 16,723,512 +0.00(+0.00%)
Jul 19, 2004 26.66 26.82 25.84 26.71 17,075,916 +0.04(+0.15%)
Jul 16, 2004 26.60 26.74 26.47 26.67 19,668,696 +0.30(+1.13%)
Jul 15, 2004 26.41 26.53 26.31 26.38 13,617,159 -0.08(-0.31%)
Jul 14, 2004 26.16 26.48 26.16 26.46 14,812,003 +0.15(+0.55%)
Jul 13, 2004 26.25 26.36 26.10 26.31 14,917,845 -0.13(-0.51%)
Jul 12, 2004 26.34 26.47 26.27 26.45 12,934,343 -0.01(-0.02%)
Jul 09, 2004 26.45 26.51 26.32 26.45 14,621,797 +0.08(+0.29%)
Jul 08, 2004 26.48 26.50 26.31 26.38 18,868,010 -0.03(-0.11%)
Jul 07, 2004 26.25 26.41 26.13 26.41 19,922,990 +0.16(+0.60%)
Jul 06, 2004 26.07 26.25 26.04 26.25 19,514,400 +0.22(+0.85%)
Jul 02, 2004 25.84 26.13 25.80 26.03 13,727,984 +0.08(+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.