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, 2003 21.40 21.52 21.19 21.30 20,313,024 -0.24(-1.13%)
Sep 29, 2003 21.41 21.57 21.31 21.55 15,143,102 +0.14(+0.65%)
Sep 26, 2003 21.53 21.53 21.27 21.41 15,657,190 -0.22(-1.00%)
Sep 25, 2003 21.59 21.79 21.53 21.62 19,800,138 +0.15(+0.68%)
Sep 24, 2003 21.76 21.82 21.44 21.48 20,177,286 -0.09(-0.43%)
Sep 23, 2003 21.42 21.59 21.39 21.57 16,436,227 +0.20(+0.93%)
Sep 22, 2003 21.33 21.42 21.16 21.37 20,229,864 -0.16(-0.73%)
Sep 19, 2003 21.45 21.63 21.42 21.53 29,007,684 -0.05(-0.24%)
Sep 18, 2003 21.39 21.62 21.39 21.58 18,599,110 +0.14(+0.65%)
Sep 17, 2003 21.85 21.85 21.42 21.44 25,024,872 -0.51(-2.31%)
Sep 16, 2003 21.75 21.95 21.69 21.95 15,984,853 +0.12(+0.53%)
Sep 15, 2003 21.94 21.98 21.80 21.83 13,731,077 -0.13(-0.58%)
Sep 12, 2003 22.12 22.16 21.87 21.96 21,345,326 -0.16(-0.71%)
Sep 11, 2003 22.17 22.32 22.08 22.12 16,453,753 +0.00(+0.00%)
Sep 10, 2003 22.17 22.23 22.00 22.12 15,685,369 -0.06(-0.29%)
Sep 09, 2003 22.26 22.35 22.00 22.18 16,063,032 -0.21(-0.94%)
Sep 08, 2003 22.17 22.41 22.06 22.39 14,230,217 +0.29(+1.32%)
Sep 05, 2003 22.12 22.19 21.99 22.10 14,962,690 -0.11(-0.50%)
Sep 04, 2003 22.12 22.26 22.10 22.21 17,940,176 +0.05(+0.21%)
Sep 03, 2003 22.10 22.23 22.06 22.16 19,397,218 +0.06(+0.29%)
Sep 02, 2003 21.99 22.10 21.82 22.10 18,840,174 +0.16(+0.72%)
Aug 29, 2003 21.85 21.96 21.71 21.94 14,469,735 +0.09(+0.40%)
Aug 28, 2003 21.74 21.87 21.53 21.85 21,044,982 +0.17(+0.81%)
Aug 27, 2003 21.59 21.68 21.56 21.68 20,109,244 +0.24(+1.14%)
Aug 26, 2003 21.40 21.48 21.16 21.44 15,599,459 +0.03(+0.16%)
Aug 25, 2003 21.16 21.42 21.14 21.40 12,389,498 +0.14(+0.66%)
Aug 22, 2003 21.55 21.68 21.24 21.26 16,040,351 -0.30(-1.40%)
Aug 21, 2003 21.52 21.62 21.36 21.56 15,114,923 +0.15(+0.68%)
Aug 20, 2003 21.24 21.49 21.22 21.42 11,887,265 +0.07(+0.33%)
Aug 19, 2003 21.46 21.59 21.21 21.35 16,577,807 -0.14(-0.65%)
Aug 18, 2003 21.45 21.55 21.44 21.49 15,738,805 +0.05(+0.24%)
Aug 15, 2003 21.50 21.50 21.34 21.44 10,361,323 -0.06(-0.30%)
Aug 14, 2003 21.39 21.50 21.28 21.50 16,478,495 +0.26(+1.21%)
Aug 13, 2003 21.42 21.44 21.18 21.24 13,928,155 -0.12(-0.57%)
Aug 12, 2003 21.39 21.39 21.16 21.37 14,854,099 +0.11(+0.52%)
Aug 11, 2003 21.24 21.41 20.71 21.25 15,662,689 +0.00(+0.00%)
Aug 08, 2003 21.16 21.31 21.16 21.25 22,973,502 +0.16(+0.75%)
Aug 07, 2003 20.73 21.16 20.73 21.10 24,231,918 +0.29(+1.40%)
Aug 06, 2003 20.60 20.92 20.52 20.81 22,653,226 +0.23(+1.13%)
Aug 05, 2003 20.78 20.86 20.55 20.57 20,057,012 -0.15(-0.73%)
Aug 04, 2003 20.66 20.80 20.44 20.73 21,967,146 +0.16(+0.79%)
Aug 01, 2003 20.70 20.71 20.49 20.56 23,505,288 -0.15(-0.70%)
Jul 31, 2003 20.88 21.06 20.64 20.71 29,269,366 +0.15(+0.74%)
Jul 30, 2003 20.77 20.80 20.56 20.56 19,735,706 -0.06(-0.31%)
Jul 29, 2003 20.81 20.84 20.56 20.62 23,327,452 -0.19(-0.89%)
Jul 28, 2003 20.78 20.94 20.71 20.81 25,771,950 -0.01(-0.03%)
Jul 25, 2003 20.52 20.83 20.47 20.81 18,890,690 +0.30(+1.45%)
Jul 24, 2003 20.80 20.91 20.49 20.52 18,690,518 -0.24(-1.18%)
Jul 23, 2003 20.79 20.82 20.54 20.76 14,593,790 -0.03(-0.14%)
Jul 22, 2003 20.61 20.89 20.52 20.79 16,009,252 +0.20(+0.96%)
Jul 21, 2003 20.84 20.86 20.53 20.59 16,080,729 -0.29(-1.39%)
Jul 18, 2003 20.66 20.89 20.47 20.88 22,877,454 +0.40(+1.93%)
Jul 17, 2003 20.32 20.56 20.31 20.49 21,885,530 +0.16(+0.80%)
Jul 16, 2003 20.53 20.63 20.32 20.32 22,911,646 -0.16(-0.77%)
Jul 15, 2003 20.60 20.60 20.34 20.48 21,266,116 -0.06(-0.31%)
Jul 14, 2003 20.73 20.86 20.52 20.54 20,665,258 -0.17(-0.84%)
Jul 11, 2003 20.56 20.83 20.56 20.72 16,208,908 +0.06(+0.28%)
Jul 10, 2003 20.87 20.87 20.66 20.66 22,741,714 -0.21(-1.00%)
Jul 09, 2003 20.75 20.92 20.55 20.87 25,530,542 +0.12(+0.59%)
Jul 08, 2003 20.86 20.96 20.67 20.75 19,260,278 -0.23(-1.11%)
Jul 07, 2003 21.01 21.18 20.95 20.98 18,899,454 -0.01(-0.03%)
Jul 03, 2003 21.01 21.10 20.84 20.99 11,864,585 -0.13(-0.61%)
Jul 02, 2003 20.97 21.12 20.87 21.11 19,438,972 +0.06(+0.28%)
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.