Skip to main content

Exxon Mobil (NY: XOM )

116.09 +1.12 (+0.97%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 32.65 32.99 32.46 32.69 24,886,212 -0.04(-0.12%)
Dec 29, 2005 32.74 33.03 32.65 32.73 24,315,938 -0.01(-0.02%)
Dec 28, 2005 32.62 32.96 32.62 32.74 25,692,054 +0.22(+0.68%)
Dec 27, 2005 33.17 33.17 32.36 32.52 29,549,778 -0.72(-2.15%)
Dec 23, 2005 33.03 33.45 32.97 33.23 19,425,568 +0.00(+0.00%)
Dec 22, 2005 33.63 33.74 33.12 33.23 24,078,654 -0.29(-0.87%)
Dec 21, 2005 33.80 33.90 33.35 33.52 25,928,136 -0.19(-0.57%)
Dec 20, 2005 33.56 33.92 33.56 33.72 21,893,262 +0.13(+0.40%)
Dec 19, 2005 33.80 34.10 33.54 33.58 26,840,334 -0.21(-0.62%)
Dec 16, 2005 34.63 34.72 33.79 33.79 49,488,576 -0.83(-2.40%)
Dec 15, 2005 34.84 34.85 34.45 34.62 24,250,304 -0.22(-0.62%)
Dec 14, 2005 34.38 34.88 34.37 34.84 24,730,714 +0.47(+1.35%)
Dec 13, 2005 34.37 34.83 34.29 34.37 25,541,022 +0.12(+0.34%)
Dec 12, 2005 34.23 34.41 34.05 34.26 23,006,834 +0.21(+0.62%)
Dec 09, 2005 34.48 34.53 33.79 34.05 27,265,590 -0.54(-1.55%)
Dec 08, 2005 34.46 34.65 34.23 34.58 27,698,064 +0.23(+0.68%)
Dec 07, 2005 34.74 34.90 34.09 34.35 35,670,560 -0.39(-1.12%)
Dec 06, 2005 34.79 35.14 34.66 34.74 27,505,452 +0.10(+0.30%)
Dec 05, 2005 34.56 34.98 34.53 34.63 33,411,456 +0.26(+0.74%)
Dec 02, 2005 34.58 34.59 34.15 34.38 23,127,282 -0.16(-0.47%)
Dec 01, 2005 33.78 34.57 33.97 34.54 29,108,370 +0.77(+2.27%)
Nov 30, 2005 34.16 34.26 33.76 33.77 36,561,452 -0.18(-0.53%)
Nov 29, 2005 34.34 34.59 33.91 33.95 29,327,614 -0.23(-0.68%)
Nov 28, 2005 34.66 34.83 34.13 34.19 25,701,676 -0.80(-2.28%)
Nov 25, 2005 35.03 35.07 34.90 34.98 11,499,294 +0.14(+0.40%)
Nov 23, 2005 34.62 35.06 34.46 34.84 21,536,390 +0.12(+0.35%)
Nov 22, 2005 34.66 34.76 34.41 34.72 29,357,168 +0.17(+0.49%)
Nov 21, 2005 34.05 34.56 34.05 34.55 30,608,540 +0.65(+1.92%)
Nov 18, 2005 33.81 33.98 33.26 33.90 36,316,436 +0.51(+1.52%)
Nov 17, 2005 33.49 33.69 33.26 33.40 33,432,934 +0.12(+0.35%)
Nov 16, 2005 32.82 33.35 32.67 33.28 36,596,848 +0.44(+1.33%)
Nov 15, 2005 32.98 33.30 32.74 32.84 36,113,684 -0.13(-0.39%)
Nov 14, 2005 33.07 33.17 32.69 32.97 26,405,970 +0.08(+0.23%)
Nov 11, 2005 32.76 33.03 32.70 32.89 21,882,266 +0.04(+0.12%)
Nov 10, 2005 33.35 33.35 32.50 32.85 45,724,152 -0.61(-1.83%)
Nov 09, 2005 33.40 33.95 33.09 33.47 43,501,132 +0.08(+0.23%)
Nov 08, 2005 33.06 33.51 33.03 33.39 28,559,230 +0.16(+0.47%)
Nov 07, 2005 33.70 33.66 32.61 33.23 38,069,352 -0.47(-1.38%)
Nov 04, 2005 34.09 34.16 33.32 33.70 41,926,392 -0.39(-1.14%)
Nov 03, 2005 33.66 34.23 33.40 34.09 35,793,756 +0.69(+2.07%)
Nov 02, 2005 32.88 33.47 32.69 33.40 37,377,428 +0.57(+1.74%)
Nov 01, 2005 32.64 33.10 32.60 32.82 25,220,232 +0.15(+0.46%)
Oct 31, 2005 33.19 33.39 32.63 32.67 43,515,564 -0.10(-0.30%)
Oct 28, 2005 32.62 32.95 31.89 32.77 46,812,636 +0.41(+1.28%)
Oct 27, 2005 32.91 33.17 32.17 32.36 36,335,680 -0.35(-1.07%)
Oct 26, 2005 33.32 33.69 32.71 32.71 42,771,920 -0.58(-1.75%)
Oct 25, 2005 33.15 33.42 32.74 33.29 39,468,320 +0.20(+0.62%)
Oct 24, 2005 32.19 33.14 32.19 33.09 32,942,556 +0.86(+2.67%)
Oct 21, 2005 32.17 32.75 32.05 32.23 41,480,688 +0.10(+0.31%)
Oct 20, 2005 33.17 33.28 31.72 32.13 50,910,912 -1.15(-3.45%)
Oct 19, 2005 32.88 33.38 32.39 33.27 52,993,556 +0.51(+1.55%)
Oct 18, 2005 33.93 34.09 32.77 32.77 113,453,248 -1.49(-4.35%)
Oct 17, 2005 34.37 34.60 34.14 34.26 24,652,708 +0.13(+0.38%)
Oct 14, 2005 33.85 34.18 33.26 34.13 34,811,968 +0.28(+0.83%)
Oct 13, 2005 34.05 34.23 33.36 33.85 37,594,784 -0.45(-1.32%)
Oct 12, 2005 34.56 34.80 34.05 34.30 26,955,626 -0.27(-0.77%)
Oct 11, 2005 34.33 34.76 34.24 34.57 28,322,804 +0.52(+1.54%)
Oct 10, 2005 34.69 34.69 33.93 34.05 27,712,154 -0.64(-1.85%)
Oct 07, 2005 34.38 34.94 34.22 34.69 37,479,148 +0.60(+1.76%)
Oct 06, 2005 34.06 34.55 33.70 34.09 54,530,664 -0.22(-0.64%)
Oct 05, 2005 35.28 35.53 34.28 34.31 39,154,232 -0.93(-2.64%)
Oct 04, 2005 36.37 36.29 35.24 35.24 29,341,188 -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.