Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 19.33 19.48 19.04 19.45 20,847,290 +0.11(+0.55%)
Dec 30, 2002 19.41 19.54 19.32 19.34 24,001,894 +0.06(+0.32%)
Dec 27, 2002 19.67 19.77 19.26 19.28 18,454,702 -0.38(-1.92%)
Dec 26, 2002 19.82 20.01 19.60 19.66 13,389,406 -0.06(-0.28%)
Dec 24, 2002 19.90 19.98 19.70 19.71 7,540,895 -0.18(-0.92%)
Dec 23, 2002 20.06 20.16 19.84 19.90 18,163,444 +0.03(+0.14%)
Dec 20, 2002 19.84 19.92 19.55 19.87 37,209,644 +0.31(+1.56%)
Dec 19, 2002 19.56 19.80 19.43 19.56 20,778,114 -0.22(-1.10%)
Dec 18, 2002 19.69 19.84 19.48 19.78 22,516,856 +0.01(+0.06%)
Dec 17, 2002 19.98 20.06 19.59 19.77 20,302,688 -0.19(-0.95%)
Dec 16, 2002 19.70 20.07 19.65 19.96 24,279,136 +0.46(+2.34%)
Dec 13, 2002 19.27 19.78 19.21 19.50 28,059,556 +0.09(+0.46%)
Dec 12, 2002 19.48 19.52 19.29 19.41 17,201,988 -0.08(-0.40%)
Dec 11, 2002 19.56 19.69 19.28 19.49 17,959,150 -0.01(-0.06%)
Dec 10, 2002 19.09 19.52 19.06 19.50 17,071,004 +0.29(+1.54%)
Dec 09, 2002 19.56 19.67 19.14 19.21 21,626,014 -0.36(-1.82%)
Dec 06, 2002 19.15 19.56 19.11 19.56 22,695,096 +0.21(+1.09%)
Dec 05, 2002 19.35 19.42 19.15 19.35 20,391,268 +0.00(+0.00%)
Dec 04, 2002 19.43 19.57 19.02 19.35 24,255,060 -0.07(-0.37%)
Dec 03, 2002 19.09 19.52 19.09 19.42 23,341,218 +0.18(+0.93%)
Dec 02, 2002 19.56 19.70 18.98 19.25 21,208,802 -0.12(-0.63%)
Nov 29, 2002 19.47 19.47 19.27 19.37 9,349,891 -0.09(-0.46%)
Nov 27, 2002 19.23 19.50 19.06 19.46 18,828,252 +0.56(+2.94%)
Nov 26, 2002 18.98 19.13 18.82 18.90 21,153,642 -0.36(-1.85%)
Nov 25, 2002 18.98 19.33 18.88 19.26 17,062,738 +0.21(+1.11%)
Nov 22, 2002 19.37 19.39 18.95 19.05 25,293,776 -0.36(-1.84%)
Nov 21, 2002 19.69 19.70 19.26 19.40 22,611,726 -0.21(-1.08%)
Nov 20, 2002 19.42 19.70 19.40 19.61 18,409,424 +0.02(+0.11%)
Nov 19, 2002 19.48 19.75 19.40 19.59 17,809,480 +0.13(+0.66%)
Nov 18, 2002 19.48 19.64 19.22 19.46 16,076,667 +0.07(+0.34%)
Nov 15, 2002 19.06 19.47 19.05 19.40 20,098,754 +0.19(+1.01%)
Nov 14, 2002 18.89 19.40 18.83 19.20 23,460,704 +0.61(+3.29%)
Nov 13, 2002 19.01 19.13 18.37 18.59 22,033,702 -0.36(-1.88%)
Nov 12, 2002 19.06 19.25 18.80 18.95 18,773,990 +0.09(+0.50%)
Nov 11, 2002 19.28 19.39 18.70 18.85 15,737,615 -0.41(-2.14%)
Nov 08, 2002 19.31 19.37 19.15 19.26 17,506,362 +0.07(+0.38%)
Nov 07, 2002 19.45 19.54 18.93 19.19 18,044,856 -0.35(-1.79%)
Nov 06, 2002 19.67 19.75 19.03 19.54 23,370,326 -0.26(-1.32%)
Nov 05, 2002 19.21 19.95 19.09 19.80 24,864,346 +0.73(+3.85%)
Nov 04, 2002 19.20 19.34 18.93 19.07 22,281,120 -0.22(-1.15%)
Nov 01, 2002 18.81 19.39 18.77 19.29 21,600,320 +0.56(+2.97%)
Oct 31, 2002 19.10 19.61 18.43 18.73 34,963,672 -0.23(-1.23%)
Oct 30, 2002 18.62 19.03 18.53 18.97 26,932,078 +0.47(+2.56%)
Oct 29, 2002 18.64 18.98 18.13 18.49 27,274,544 -0.78(-4.07%)
Oct 28, 2002 19.40 19.56 19.05 19.28 16,167,763 -0.26(-1.34%)
Oct 25, 2002 19.03 19.56 19.00 19.54 19,991,306 +0.24(+1.27%)
Oct 24, 2002 19.76 19.79 19.10 19.30 17,530,798 -0.26(-1.31%)
Oct 23, 2002 19.28 19.61 18.91 19.55 22,169,898 -0.03(-0.14%)
Oct 22, 2002 20.04 20.04 19.18 19.58 23,995,964 -0.46(-2.28%)
Oct 21, 2002 19.90 20.20 19.76 20.04 18,704,992 +0.00(+0.00%)
Oct 18, 2002 20.06 20.31 19.81 20.04 21,947,638 -0.17(-0.83%)
Oct 17, 2002 20.23 20.31 19.90 20.20 19,224,262 +0.43(+2.17%)
Oct 16, 2002 20.20 20.28 19.75 19.77 24,390,356 -0.43(-2.12%)
Oct 15, 2002 19.62 20.21 19.59 20.20 32,418,538 +0.76(+3.92%)
Oct 14, 2002 19.20 19.47 19.05 19.44 14,434,053 +0.22(+1.13%)
Oct 11, 2002 18.93 19.33 18.74 19.22 21,419,924 +0.42(+2.22%)
Oct 10, 2002 18.41 18.83 18.10 18.81 29,003,402 +0.53(+2.92%)
Oct 09, 2002 17.87 18.64 17.85 18.27 31,919,752 +0.07(+0.40%)
Oct 08, 2002 18.76 18.76 18.04 18.20 30,939,970 -0.27(-1.48%)
Oct 07, 2002 18.37 19.15 18.37 18.47 24,961,552 +0.07(+0.39%)
Oct 04, 2002 18.59 18.81 18.19 18.40 28,637,220 -0.07(-0.36%)
Oct 03, 2002 18.28 18.81 18.17 18.47 32,808,080 +0.30(+1.62%)
Oct 02, 2002 18.42 19.21 17.95 18.17 35,211,808 -0.71(-3.74%)
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.