Skip to main content

Exxon Mobil (NY: XOM )

115.86 +0.89 (+0.77%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 12.66 12.80 12.51 12.65 16,436,742 +0.01(+0.08%)
Dec 28, 2000 12.75 12.77 12.60 12.64 18,664,574 -0.13(-1.00%)
Dec 27, 2000 12.92 12.99 12.69 12.77 17,951,516 -0.12(-0.91%)
Dec 26, 2000 12.63 12.92 12.63 12.89 9,589,331 +0.25(+2.02%)
Dec 22, 2000 12.35 12.65 12.31 12.63 14,682,106 +0.30(+2.43%)
Dec 21, 2000 12.37 12.62 12.33 12.33 21,828,142 -0.06(-0.52%)
Dec 20, 2000 12.69 12.73 12.38 12.40 20,487,594 -0.29(-2.29%)
Dec 19, 2000 12.53 12.88 12.53 12.69 21,802,370 +0.12(+0.95%)
Dec 18, 2000 12.26 12.64 12.23 12.57 21,970,066 +0.33(+2.67%)
Dec 15, 2000 12.29 12.59 12.24 12.24 44,734,632 -0.20(-1.61%)
Dec 14, 2000 12.62 12.69 12.38 12.44 24,448,070 -0.32(-2.50%)
Dec 13, 2000 12.62 12.85 12.62 12.76 20,585,190 +0.16(+1.31%)
Dec 12, 2000 12.69 12.71 12.50 12.59 19,814,744 +0.12(+0.94%)
Dec 11, 2000 12.89 12.90 12.46 12.48 25,192,054 -0.40(-3.11%)
Dec 08, 2000 12.81 12.99 12.63 12.88 17,335,710 +0.07(+0.57%)
Dec 07, 2000 12.59 12.99 12.59 12.80 22,041,544 +0.25(+2.03%)
Dec 06, 2000 12.68 12.80 12.47 12.55 29,989,640 -0.31(-2.40%)
Dec 05, 2000 13.13 13.29 12.77 12.86 19,980,722 -0.34(-2.56%)
Dec 04, 2000 12.92 13.24 12.91 13.20 15,425,747 +0.27(+2.12%)
Dec 01, 2000 12.80 13.01 12.80 12.92 20,718,866 +0.12(+0.92%)
Nov 30, 2000 13.02 13.10 12.59 12.80 25,169,718 -0.14(-1.06%)
Nov 29, 2000 13.41 13.41 12.90 12.94 28,022,978 -0.60(-4.43%)
Nov 28, 2000 13.47 13.72 13.43 13.54 17,333,992 -0.01(-0.06%)
Nov 27, 2000 13.60 13.68 13.50 13.55 15,586,228 -0.19(-1.40%)
Nov 24, 2000 13.69 13.78 13.67 13.74 8,828,851 +0.03(+0.20%)
Nov 22, 2000 13.46 13.73 13.40 13.71 19,837,424 +0.16(+1.21%)
Nov 21, 2000 13.27 13.73 13.27 13.55 21,946,012 +0.25(+1.92%)
Nov 20, 2000 13.18 13.38 13.18 13.29 13,426,782 +0.15(+1.17%)
Nov 17, 2000 13.20 13.24 13.07 13.14 17,100,658 -0.06(-0.42%)
Nov 16, 2000 13.14 13.34 13.09 13.20 15,425,747 +0.05(+0.35%)
Nov 15, 2000 13.20 13.29 13.08 13.15 15,366,297 +0.07(+0.56%)
Nov 14, 2000 13.06 13.20 12.99 13.08 14,392,759 -0.01(-0.08%)
Nov 13, 2000 13.04 13.27 12.85 13.09 15,758,737 +0.06(+0.42%)
Nov 10, 2000 13.08 13.20 13.03 13.03 13,759,771 -0.05(-0.34%)
Nov 09, 2000 13.22 13.28 12.83 13.08 18,298,938 -0.12(-0.90%)
Nov 08, 2000 12.95 13.25 12.95 13.20 17,322,652 +0.25(+1.90%)
Nov 07, 2000 12.94 13.15 12.89 12.95 14,844,649 +0.05(+0.35%)
Nov 06, 2000 12.77 12.98 12.63 12.90 16,077,636 +0.17(+1.36%)
Nov 03, 2000 12.80 12.94 12.71 12.73 17,661,482 -0.10(-0.78%)
Nov 02, 2000 13.23 13.24 12.82 12.83 25,727,448 -0.56(-4.20%)
Nov 01, 2000 13.09 13.39 13.09 13.39 24,721,264 +0.42(+3.22%)
Oct 31, 2000 13.01 13.08 12.74 12.98 17,311,998 -0.04(-0.28%)
Oct 30, 2000 12.74 13.07 12.74 13.01 18,411,654 +0.27(+2.15%)
Oct 27, 2000 12.59 12.76 12.55 12.74 13,650,493 -0.03(-0.22%)
Oct 26, 2000 12.83 12.94 12.74 12.77 17,849,112 +0.08(+0.64%)
Oct 25, 2000 12.88 12.88 12.66 12.69 18,618,870 +0.06(+0.51%)
Oct 24, 2000 13.10 13.13 12.59 12.62 21,916,458 -0.34(-2.59%)
Oct 23, 2000 12.86 12.98 12.68 12.96 19,187,596 +0.09(+0.70%)
Oct 20, 2000 12.56 12.87 12.56 12.87 18,323,680 +0.28(+2.24%)
Oct 19, 2000 12.57 12.83 12.49 12.59 21,562,850 -0.01(-0.07%)
Oct 18, 2000 12.95 13.05 12.58 12.59 21,496,872 -0.18(-1.42%)
Oct 17, 2000 12.93 13.06 12.70 12.78 22,234,328 +0.00(+0.00%)
Oct 16, 2000 13.17 13.17 12.72 12.78 24,011,300 -0.39(-2.97%)
Oct 13, 2000 13.56 13.60 13.03 13.17 29,239,814 -0.53(-3.85%)
Oct 12, 2000 13.53 13.80 13.52 13.69 33,610,940 +0.05(+0.40%)
Oct 11, 2000 13.67 13.89 13.59 13.64 35,616,780 +0.06(+0.47%)
Oct 10, 2000 13.34 13.65 13.31 13.58 25,450,474 +0.32(+2.40%)
Oct 09, 2000 13.01 13.32 12.99 13.26 18,326,430 +0.24(+1.88%)
Oct 06, 2000 13.09 13.29 12.96 13.01 17,884,506 +0.04(+0.28%)
Oct 05, 2000 12.89 13.06 12.80 12.98 19,182,098 -0.01(-0.07%)
Oct 04, 2000 13.12 13.14 12.91 12.99 23,631,232 -0.23(-1.72%)
Oct 03, 2000 13.23 13.33 13.17 13.21 17,264,232 -0.09(-0.69%)
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.