Skip to main content

Exxon Mobil (NY: XOM )

114.64 +0.46 (+0.40%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.28 20.49 20.28 20.35 30,024,196 +0.16(+0.77%)
Oct 30, 2003 20.76 20.83 20.10 20.20 46,697,852 -0.84(-3.99%)
Oct 29, 2003 21.14 21.22 20.59 21.04 16,907,480 -0.11(-0.50%)
Oct 28, 2003 21.13 21.23 20.93 21.14 21,884,614 +0.14(+0.69%)
Oct 27, 2003 21.04 21.18 20.94 21.00 13,411,284 -0.06(-0.29%)
Oct 24, 2003 20.65 21.06 20.65 21.06 16,814,024 +0.14(+0.66%)
Oct 23, 2003 20.64 20.92 20.56 20.92 20,765,824 +0.14(+0.67%)
Oct 22, 2003 21.03 21.13 20.73 20.78 38,470,388 -0.56(-2.61%)
Oct 21, 2003 21.49 21.53 21.29 21.34 21,547,450 -0.15(-0.70%)
Oct 20, 2003 21.51 21.58 21.33 21.49 14,661,633 -0.02(-0.10%)
Oct 17, 2003 21.65 21.65 21.43 21.51 17,300,900 -0.14(-0.64%)
Oct 16, 2003 21.42 21.66 21.42 21.65 15,233,339 +0.23(+1.09%)
Oct 15, 2003 21.56 21.64 21.31 21.42 16,844,936 -0.14(-0.65%)
Oct 14, 2003 21.39 21.56 21.25 21.56 14,203,513 +0.14(+0.68%)
Oct 13, 2003 21.35 21.55 21.34 21.41 15,743,400 +0.10(+0.47%)
Oct 10, 2003 21.20 21.38 21.17 21.31 14,789,598 +0.19(+0.92%)
Oct 09, 2003 21.28 21.37 21.05 21.12 20,104,614 -0.05(-0.24%)
Oct 08, 2003 21.29 21.34 21.04 21.17 14,675,292 -0.17(-0.78%)
Oct 07, 2003 21.03 21.36 21.00 21.33 16,368,305 +0.14(+0.66%)
Oct 06, 2003 21.07 21.24 21.04 21.19 12,992,344 +0.19(+0.90%)
Oct 03, 2003 21.09 21.27 21.00 21.00 20,458,494 +0.11(+0.51%)
Oct 02, 2003 20.78 20.96 20.59 20.90 16,097,639 +0.12(+0.56%)
Oct 01, 2003 20.54 20.78 20.36 20.78 24,264,538 +0.42(+2.05%)
Sep 30, 2003 20.46 20.57 20.26 20.36 21,247,488 -0.23(-1.13%)
Sep 29, 2003 20.46 20.63 20.37 20.60 15,839,733 +0.13(+0.65%)
Sep 26, 2003 20.59 20.59 20.34 20.46 16,377,471 -0.21(-1.00%)
Sep 25, 2003 20.64 20.83 20.59 20.67 20,711,008 +0.14(+0.68%)
Sep 24, 2003 20.80 20.86 20.49 20.53 21,105,506 -0.09(-0.43%)
Sep 23, 2003 20.48 20.64 20.45 20.62 17,192,346 +0.19(+0.93%)
Sep 22, 2003 20.39 20.48 20.23 20.43 21,160,502 -0.15(-0.73%)
Sep 19, 2003 20.50 20.68 20.48 20.58 30,342,130 -0.05(-0.24%)
Sep 18, 2003 20.45 20.66 20.45 20.63 19,454,728 +0.13(+0.65%)
Sep 17, 2003 20.89 20.89 20.48 20.50 26,176,096 -0.48(-2.31%)
Sep 16, 2003 20.79 20.98 20.74 20.98 16,720,207 +0.11(+0.53%)
Sep 15, 2003 20.98 21.02 20.84 20.87 14,362,750 -0.12(-0.58%)
Sep 12, 2003 21.14 21.18 20.90 20.99 22,327,278 -0.15(-0.71%)
Sep 11, 2003 21.20 21.34 21.11 21.14 17,210,678 +0.00(+0.00%)
Sep 10, 2003 21.20 21.25 21.03 21.14 16,406,946 -0.06(-0.29%)
Sep 09, 2003 21.28 21.37 21.03 21.20 16,801,982 -0.20(-0.94%)
Sep 08, 2003 21.20 21.42 21.09 21.40 14,884,852 +0.28(+1.32%)
Sep 05, 2003 21.14 21.22 21.02 21.13 15,651,021 -0.11(-0.50%)
Sep 04, 2003 21.14 21.28 21.13 21.23 18,765,482 +0.04(+0.21%)
Sep 03, 2003 21.13 21.25 21.09 21.19 20,289,552 +0.06(+0.29%)
Sep 02, 2003 21.03 21.13 20.87 21.13 19,706,882 +0.15(+0.72%)
Aug 29, 2003 20.89 21.00 20.75 20.98 15,135,389 +0.08(+0.40%)
Aug 28, 2003 20.79 20.90 20.58 20.89 22,013,118 +0.17(+0.81%)
Aug 27, 2003 20.64 20.73 20.61 20.73 21,034,334 +0.23(+1.14%)
Aug 26, 2003 20.46 20.54 20.23 20.49 16,317,083 +0.03(+0.16%)
Aug 25, 2003 20.23 20.48 20.21 20.46 12,959,455 +0.13(+0.66%)
Aug 22, 2003 20.60 20.73 20.31 20.33 16,778,258 -0.29(-1.40%)
Aug 21, 2003 20.58 20.66 20.42 20.61 15,810,258 +0.14(+0.68%)
Aug 20, 2003 20.31 20.54 20.29 20.48 12,434,117 +0.07(+0.33%)
Aug 19, 2003 20.52 20.64 20.28 20.41 17,340,440 -0.13(-0.65%)
Aug 18, 2003 20.51 20.60 20.49 20.54 16,462,840 +0.05(+0.24%)
Aug 15, 2003 20.55 20.55 20.40 20.49 10,837,977 -0.06(-0.30%)
Aug 14, 2003 20.45 20.56 20.34 20.55 17,236,558 +0.24(+1.21%)
Aug 13, 2003 20.48 20.50 20.25 20.31 14,568,895 -0.12(-0.57%)
Aug 12, 2003 20.45 20.45 20.23 20.43 15,537,435 +0.11(+0.52%)
Aug 11, 2003 20.31 20.46 19.80 20.32 16,383,222 +0.00(+0.00%)
Aug 08, 2003 20.23 20.37 20.23 20.32 24,030,356 +0.15(+0.74%)
Aug 07, 2003 19.81 20.23 19.81 20.17 25,346,664 +0.28(+1.40%)
Aug 06, 2003 19.70 20.00 19.61 19.89 23,695,348 +0.22(+1.13%)
Aug 05, 2003 19.86 19.94 19.65 19.67 20,979,698 -0.14(-0.73%)
Aug 04, 2003 19.75 19.89 19.54 19.81 22,977,704 +0.16(+0.79%)
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.