Skip to main content

Exxon Mobil (NY: XOM )

116.08 +1.11 (+0.97%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.71 37.60 36.83 36.97 27,547,968 -0.73(-1.94%)
Sep 29, 2005 37.53 37.77 37.30 37.70 27,561,030 +0.06(+0.15%)
Sep 28, 2005 37.62 37.72 37.15 37.65 32,154,850 +0.05(+0.12%)
Sep 27, 2005 37.42 37.63 37.09 37.60 28,956,586 +0.01(+0.03%)
Sep 26, 2005 37.06 37.83 36.95 37.59 30,932,364 +0.45(+1.21%)
Sep 23, 2005 37.14 37.65 37.01 37.14 32,592,252 -0.67(-1.77%)
Sep 22, 2005 37.81 38.38 37.28 37.81 44,527,520 +0.01(+0.02%)
Sep 21, 2005 37.76 37.99 37.69 37.80 39,602,688 +0.26(+0.68%)
Sep 20, 2005 37.46 37.81 37.36 37.55 30,146,590 -0.06(-0.15%)
Sep 19, 2005 37.60 37.79 37.18 37.60 35,195,512 +0.54(+1.46%)
Sep 16, 2005 36.65 37.17 36.59 37.06 52,203,768 +0.72(+1.99%)
Sep 15, 2005 36.58 36.76 35.96 36.34 22,884,542 -0.01(-0.02%)
Sep 14, 2005 36.08 36.51 36.00 36.35 26,082,120 +0.35(+0.97%)
Sep 13, 2005 36.19 36.60 35.92 36.00 28,192,296 -0.38(-1.04%)
Sep 12, 2005 36.57 36.69 36.28 36.38 30,295,256 -0.40(-1.08%)
Sep 09, 2005 35.85 36.77 35.84 36.77 38,875,176 +1.11(+3.10%)
Sep 08, 2005 35.75 35.86 35.49 35.67 25,794,758 -0.09(-0.26%)
Sep 07, 2005 35.46 35.90 35.32 35.76 53,102,112 +0.23(+0.65%)
Sep 06, 2005 35.27 35.56 35.06 35.53 32,999,918 +0.22(+0.63%)
Sep 02, 2005 35.81 35.81 35.18 35.31 35,173,516 -0.58(-1.62%)
Sep 01, 2005 35.89 36.10 34.97 35.89 55,483,668 +1.04(+2.97%)
Aug 31, 2005 34.85 34.91 34.13 34.85 55,320,052 +0.75(+2.20%)
Aug 30, 2005 34.00 34.40 33.86 34.10 30,903,662 +0.11(+0.33%)
Aug 29, 2005 34.47 34.47 33.82 33.99 30,313,302 +0.01(+0.02%)
Aug 26, 2005 33.99 34.43 33.99 33.99 22,998,662 -0.45(-1.30%)
Aug 25, 2005 34.24 34.45 34.04 34.43 24,809,964 +0.17(+0.51%)
Aug 24, 2005 34.42 34.68 34.18 34.26 30,912,772 -0.07(-0.20%)
Aug 23, 2005 34.39 34.50 33.96 34.33 29,594,384 -0.04(-0.12%)
Aug 22, 2005 34.64 34.77 34.04 34.37 26,944,546 +0.15(+0.43%)
Aug 19, 2005 34.05 34.32 33.96 34.22 25,121,042 +0.41(+1.22%)
Aug 18, 2005 33.83 34.06 33.62 33.81 25,950,642 -0.04(-0.12%)
Aug 17, 2005 34.36 34.61 33.65 33.85 36,537,104 -0.52(-1.51%)
Aug 16, 2005 35.16 35.19 34.37 34.37 28,457,486 -0.79(-2.23%)
Aug 15, 2005 35.46 35.54 35.15 35.16 22,270,808 -0.37(-1.03%)
Aug 12, 2005 35.49 35.69 35.28 35.52 25,407,886 +0.06(+0.16%)
Aug 11, 2005 34.98 35.48 34.95 35.46 36,471,452 +0.61(+1.75%)
Aug 10, 2005 34.77 35.05 34.66 34.85 33,194,300 +0.26(+0.74%)
Aug 09, 2005 34.42 34.77 34.39 34.60 27,592,998 +0.35(+1.04%)
Aug 08, 2005 34.13 34.59 34.00 34.24 29,517,730 +0.44(+1.31%)
Aug 05, 2005 34.06 34.15 33.61 33.80 24,081,078 -0.25(-0.73%)
Aug 04, 2005 34.31 34.54 34.04 34.05 27,302,716 -0.28(-0.81%)
Aug 03, 2005 34.96 34.96 34.25 34.33 32,858,644 -0.47(-1.35%)
Aug 02, 2005 34.54 34.80 34.49 34.80 22,825,076 +0.34(+0.98%)
Aug 01, 2005 34.46 34.76 34.41 34.46 22,402,628 +0.28(+0.82%)
Jul 29, 2005 34.93 35.01 34.18 34.18 30,263,460 -0.73(-2.08%)
Jul 28, 2005 34.81 34.97 34.31 34.91 32,905,908 +0.23(+0.67%)
Jul 27, 2005 34.79 34.85 34.24 34.68 23,249,244 +0.00(+0.00%)
Jul 26, 2005 34.82 34.89 34.62 34.68 23,036,472 -0.20(-0.57%)
Jul 25, 2005 34.88 35.18 34.59 34.88 29,117,626 +0.26(+0.74%)
Jul 22, 2005 33.86 34.74 33.83 34.62 32,856,926 +0.94(+2.78%)
Jul 21, 2005 34.18 34.36 33.66 33.68 27,658,308 -0.65(-1.88%)
Jul 20, 2005 34.04 34.34 33.74 34.33 33,152,536 +0.13(+0.37%)
Jul 19, 2005 34.03 34.22 33.71 34.20 32,751,572 +0.37(+1.08%)
Jul 18, 2005 33.76 34.02 33.57 33.83 22,673,318 -0.01(-0.02%)
Jul 15, 2005 34.09 34.29 33.68 33.84 28,687,788 -0.25(-0.73%)
Jul 14, 2005 34.85 35.00 33.93 34.09 35,215,620 -0.68(-1.96%)
Jul 13, 2005 34.85 34.94 34.54 34.77 19,882,894 -0.08(-0.22%)
Jul 12, 2005 34.89 35.05 34.56 34.85 31,660,734 -0.05(-0.13%)
Jul 11, 2005 34.56 34.91 34.17 34.89 25,468,040 +0.33(+0.96%)
Jul 08, 2005 34.72 34.98 34.31 34.56 29,236,214 -0.07(-0.20%)
Jul 07, 2005 34.13 34.64 33.92 34.63 27,825,362 +0.24(+0.69%)
Jul 06, 2005 35.20 35.34 34.35 34.39 31,381,452 -0.60(-1.71%)
Jul 05, 2005 34.07 35.04 34.01 34.99 31,303,424 +1.06(+3.14%)
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.