Exxon Mobil (NY: XOM )

74.88 USD -0.05 (-0.07%)
Streaming Delayed Price Updated: 1:01 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 34.74 35.00 34.21 34.94 11,602,600 +0.19(+0.55%)
Dec 30, 2002 34.88 35.10 34.72 34.75 13,358,300 +0.11(+0.32%)
Dec 27, 2002 35.35 35.52 34.60 34.64 10,271,000 -0.68(-1.93%)
Dec 26, 2002 35.62 35.96 35.21 35.32 7,451,900 -0.10(-0.28%)
Dec 24, 2002 35.75 35.90 35.40 35.42 4,196,900 -0.33(-0.92%)
Dec 23, 2002 36.05 36.22 35.65 35.75 10,108,900 +0.05(+0.14%)
Dec 20, 2002 35.65 35.80 35.12 35.70 20,709,100 +0.55(+1.56%)
Dec 19, 2002 35.15 35.58 34.91 35.15 11,564,100 -0.39(-1.10%)
Dec 18, 2002 35.38 35.64 35.01 35.54 12,531,800 +0.02(+0.06%)
Dec 17, 2002 35.90 36.05 35.20 35.52 11,299,500 -0.34(-0.95%)
Dec 16, 2002 35.40 36.06 35.30 35.86 13,512,600 +0.82(+2.34%)
Dec 13, 2002 34.63 35.54 34.52 35.04 15,616,600 +0.16(+0.46%)
Dec 12, 2002 35.00 35.07 34.66 34.88 9,573,800 -0.14(-0.40%)
Dec 11, 2002 35.15 35.38 34.65 35.02 9,995,200 -0.02(-0.06%)
Dec 10, 2002 34.30 35.08 34.25 35.04 9,500,900 +0.53(+1.54%)
Dec 09, 2002 35.15 35.35 34.39 34.51 12,036,000 -0.64(-1.82%)
Dec 06, 2002 34.40 35.15 34.34 35.15 12,631,000 +0.38(+1.09%)
Dec 05, 2002 34.77 34.90 34.41 34.77 11,348,800 +0.00(+0.00%)
Dec 04, 2002 34.91 35.17 34.17 34.77 13,499,200 -0.13(-0.37%)
Dec 03, 2002 34.30 35.07 34.30 34.90 12,990,600 +0.32(+0.93%)
Dec 02, 2002 35.15 35.40 34.10 34.58 11,803,800 -0.22(-0.63%)
Nov 29, 2002 34.98 34.98 34.63 34.80 5,203,700 -0.16(-0.46%)
Nov 27, 2002 34.55 35.03 34.25 34.96 10,478,900 +1.00(+2.94%)
Nov 26, 2002 34.10 34.37 33.82 33.96 11,773,100 -0.64(-1.85%)
Nov 25, 2002 34.10 34.74 33.92 34.60 9,496,300 +0.38(+1.11%)
Nov 22, 2002 34.81 34.84 34.05 34.22 14,077,300 -0.64(-1.84%)
Nov 21, 2002 35.38 35.40 34.60 34.86 12,584,600 -0.38(-1.08%)
Nov 20, 2002 34.90 35.40 34.85 35.24 10,245,800 +0.04(+0.11%)
Nov 19, 2002 35.00 35.48 34.86 35.20 9,911,900 +0.23(+0.66%)
Nov 18, 2002 35.01 35.28 34.53 34.97 8,947,500 +0.12(+0.34%)
Nov 15, 2002 34.25 34.99 34.22 34.85 11,186,000 +0.35(+1.01%)
Nov 14, 2002 33.95 34.85 33.83 34.50 13,057,100 +1.10(+3.29%)
Nov 13, 2002 34.15 34.37 33.00 33.40 12,262,900 -0.64(-1.88%)
Nov 12, 2002 34.25 34.59 33.78 34.04 10,448,700 +0.17(+0.50%)
Nov 11, 2002 34.65 34.84 33.60 33.87 8,758,800 -0.74(-2.14%)
Nov 08, 2002 34.70 34.80 34.41 34.61 9,743,200 +0.13(+0.38%)
Nov 07, 2002 34.95 35.10 34.01 34.48 10,042,900 -0.63(-1.79%)
Nov 06, 2002 35.35 35.48 34.20 35.11 13,006,800 -0.47(-1.32%)
Nov 05, 2002 34.51 35.85 34.30 35.58 13,838,300 +1.32(+3.85%)
Nov 04, 2002 34.50 34.75 34.02 34.26 12,400,600 -0.40(-1.15%)
Nov 01, 2002 33.80 34.84 33.72 34.66 12,021,700 +1.00(+2.97%)
Oct 31, 2002 34.32 35.24 33.11 33.66 19,459,100 -0.42(-1.23%)
Oct 30, 2002 33.45 34.19 33.30 34.08 14,989,100 +0.85(+2.56%)
Oct 29, 2002 33.50 34.11 32.57 33.23 15,179,700 -1.41(-4.07%)
Oct 28, 2002 34.86 35.14 34.22 34.64 8,998,200 -0.47(-1.34%)
Oct 25, 2002 34.20 35.15 34.14 35.11 11,126,200 +0.44(+1.27%)
Oct 24, 2002 35.50 35.56 34.32 34.67 9,756,800 -0.46(-1.31%)
Oct 23, 2002 34.65 35.24 33.97 35.13 12,338,700 -0.05(-0.14%)
Oct 22, 2002 36.01 36.01 34.46 35.18 13,355,000 -0.82(-2.28%)
Oct 21, 2002 35.75 36.30 35.50 36.00 10,410,300 +0.00(+0.00%)
Oct 18, 2002 36.05 36.50 35.60 36.00 12,215,000 -0.30(-0.83%)
Oct 17, 2002 36.35 36.50 35.75 36.30 10,699,300 +0.77(+2.17%)
Oct 16, 2002 36.30 36.44 35.48 35.53 13,574,500 -0.77(-2.12%)
Oct 15, 2002 35.25 36.32 35.20 36.30 18,042,600 +1.37(+3.92%)
Oct 14, 2002 34.50 34.99 34.23 34.93 8,033,300 +0.39(+1.13%)
Oct 11, 2002 34.01 34.74 33.68 34.54 11,921,300 +0.75(+2.22%)
Oct 10, 2002 33.08 33.83 32.53 33.79 16,141,900 +0.96(+2.92%)
Oct 09, 2002 32.10 33.50 32.07 32.83 17,765,000 +0.13(+0.40%)
Oct 08, 2002 33.70 33.70 32.42 32.70 17,219,700 -0.49(-1.48%)
Oct 07, 2002 33.00 34.40 33.00 33.19 13,892,400 +0.13(+0.39%)
Oct 04, 2002 33.40 33.79 32.68 33.06 15,938,100 -0.12(-0.36%)
Oct 03, 2002 32.85 33.79 32.65 33.18 18,259,400 +0.53(+1.62%)
Oct 02, 2002 33.10 34.52 32.25 32.65 19,597,200 -1.27(-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.