Skip to main content

Exxon Mobil (NY: XOM )

115.27 -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 31.44 31.85 31.21 31.73 47,584,440 +0.57(+1.84%)
Apr 28, 2005 31.91 32.13 31.16 31.16 57,257,436 -1.32(-4.08%)
Apr 27, 2005 32.97 33.08 32.33 32.48 36,656,240 -0.50(-1.50%)
Apr 26, 2005 33.36 33.47 32.98 32.98 23,308,040 -0.38(-1.15%)
Apr 25, 2005 33.36 33.65 33.16 33.36 26,882,416 +0.30(+0.91%)
Apr 22, 2005 32.98 33.36 32.52 33.06 30,728,538 +0.08(+0.24%)
Apr 21, 2005 32.02 32.99 31.93 32.98 30,118,910 +1.19(+3.75%)
Apr 20, 2005 32.30 32.78 31.72 31.79 37,124,064 -0.83(-2.54%)
Apr 19, 2005 31.91 32.96 31.91 32.62 42,565,788 +0.77(+2.41%)
Apr 18, 2005 30.96 31.91 30.82 31.85 41,501,456 +0.59(+1.89%)
Apr 15, 2005 32.52 33.05 31.21 31.26 50,254,260 -1.42(-4.36%)
Apr 14, 2005 32.98 33.21 32.61 32.69 33,257,454 -0.22(-0.68%)
Apr 13, 2005 33.47 33.80 32.79 32.91 42,754,140 -0.71(-2.12%)
Apr 12, 2005 33.35 33.70 33.27 33.62 40,462,464 +0.08(+0.23%)
Apr 11, 2005 33.38 33.62 33.03 33.55 28,556,738 +0.16(+0.47%)
Apr 08, 2005 33.80 33.87 33.38 33.39 22,627,420 -0.47(-1.38%)
Apr 07, 2005 34.14 34.15 33.48 33.86 29,953,922 -0.03(-0.08%)
Apr 06, 2005 33.52 33.97 33.37 33.88 30,455,536 +0.47(+1.40%)
Apr 05, 2005 33.66 33.96 33.30 33.42 28,441,174 -0.33(-0.97%)
Apr 04, 2005 33.91 34.35 33.45 33.75 41,829,812 +0.06(+0.17%)
Apr 01, 2005 33.44 33.77 33.35 33.69 33,393,146 +0.53(+1.59%)
Mar 31, 2005 33.29 33.56 33.13 33.16 37,585,600 +0.20(+0.61%)
Mar 30, 2005 32.63 33.01 31.93 32.96 46,851,700 +0.54(+1.66%)
Mar 29, 2005 32.77 33.25 32.29 32.42 34,018,592 -0.34(-1.05%)
Mar 28, 2005 32.85 33.07 32.47 32.77 36,675,828 -0.06(-0.19%)
Mar 24, 2005 33.55 33.75 32.58 32.83 44,774,432 -0.61(-1.81%)
Mar 23, 2005 33.88 33.88 33.17 33.43 47,178,440 -0.45(-1.33%)
Mar 22, 2005 34.36 34.96 33.84 33.88 35,366,712 -0.70(-2.01%)
Mar 21, 2005 34.86 35.04 34.39 34.58 32,037,838 -0.28(-0.80%)
Mar 18, 2005 34.27 34.97 34.24 34.86 58,436,612 +0.65(+1.89%)
Mar 17, 2005 33.87 34.30 33.74 34.21 39,137,888 +0.67(+1.99%)
Mar 16, 2005 33.38 33.86 33.09 33.55 37,693,972 -0.03(-0.10%)
Mar 15, 2005 34.10 34.42 33.53 33.58 31,589,602 -0.52(-1.52%)
Mar 14, 2005 33.97 34.22 33.41 34.10 35,162,004 +0.13(+0.38%)
Mar 11, 2005 33.59 34.27 33.48 33.97 44,143,236 +0.38(+1.13%)
Mar 10, 2005 33.88 33.96 33.11 33.59 71,893,368 -0.23(-0.69%)
Mar 09, 2005 35.11 35.82 33.77 33.82 122,489,456 -1.29(-3.66%)
Mar 08, 2005 35.14 35.39 34.94 35.11 32,695,632 +0.06(+0.16%)
Mar 07, 2005 35.38 35.39 34.82 35.05 34,677,644 -0.32(-0.90%)
Mar 04, 2005 35.12 35.62 34.91 35.37 37,390,956 +0.29(+0.82%)
Mar 03, 2005 34.89 35.13 34.66 35.08 36,467,888 +0.21(+0.59%)
Mar 02, 2005 34.52 35.15 34.51 34.88 46,682,756 +0.32(+0.93%)
Mar 01, 2005 35.04 35.12 34.49 34.55 46,964,208 -0.67(-1.91%)
Feb 28, 2005 35.20 35.63 34.55 35.23 63,909,248 +0.03(+0.08%)
Feb 25, 2005 34.22 35.44 34.22 35.20 67,010,232 +1.19(+3.48%)
Feb 24, 2005 33.16 34.05 33.12 34.01 49,217,244 +0.95(+2.88%)
Feb 23, 2005 32.55 33.13 32.48 33.06 33,343,362 +0.65(+2.01%)
Feb 22, 2005 33.11 33.43 32.41 32.41 46,113,028 -0.65(-1.95%)
Feb 18, 2005 32.34 33.30 32.28 33.06 41,444,304 +0.71(+2.20%)
Feb 17, 2005 32.66 32.79 32.28 32.34 33,465,396 -0.19(-0.60%)
Feb 16, 2005 31.67 32.66 31.63 32.54 33,835,272 +0.87(+2.74%)
Feb 15, 2005 31.54 31.68 31.45 31.67 24,131,540 +0.05(+0.16%)
Feb 14, 2005 31.30 31.63 31.20 31.62 21,374,374 +0.40(+1.28%)
Feb 11, 2005 31.35 31.64 31.14 31.22 24,597,030 -0.13(-0.41%)
Feb 10, 2005 31.09 31.50 30.94 31.35 28,810,690 +0.45(+1.44%)
Feb 09, 2005 30.87 31.06 30.65 30.90 21,624,732 -0.13(-0.43%)
Feb 08, 2005 30.52 31.10 30.51 31.04 27,580,830 +0.21(+0.69%)
Feb 07, 2005 30.67 30.84 30.39 30.82 27,919,612 +0.06(+0.20%)
Feb 04, 2005 30.31 30.78 30.20 30.76 30,640,474 +0.43(+1.41%)
Feb 03, 2005 29.96 30.40 29.79 30.34 25,295,802 +0.33(+1.09%)
Feb 02, 2005 29.67 30.05 29.66 30.01 26,772,066 +0.37(+1.24%)
Feb 01, 2005 28.92 29.65 28.89 29.64 34,506,184 +0.93(+3.24%)
Jan 31, 2005 28.65 28.92 28.57 28.71 24,454,148 +0.18(+0.64%)
Jan 28, 2005 28.58 28.70 28.44 28.53 20,234,376 -0.27(-0.93%)
Jan 27, 2005 28.51 28.91 28.50 28.79 20,173,090 +0.03(+0.10%)
Jan 26, 2005 28.65 28.90 28.55 28.77 23,428,096 +0.21(+0.72%)
Jan 25, 2005 28.49 28.61 28.43 28.56 18,582,880 +0.11(+0.39%)
Jan 24, 2005 28.34 28.60 28.33 28.45 22,162,290 +0.38(+1.37%)
Jan 21, 2005 28.27 28.68 28.07 28.07 24,346,852 -0.16(-0.55%)
Jan 20, 2005 28.18 28.34 28.02 28.22 20,557,522 -0.18(-0.65%)
Jan 19, 2005 28.63 28.65 28.38 28.40 16,752,737 -0.25(-0.87%)
Jan 18, 2005 28.35 28.65 28.32 28.65 24,981,642 +0.24(+0.84%)
Jan 14, 2005 28.13 28.49 28.11 28.42 19,769,786 +0.29(+1.03%)
Jan 13, 2005 28.15 28.38 28.04 28.13 20,381,932 -0.02(-0.08%)
Jan 12, 2005 27.85 28.17 27.72 28.15 23,905,626 +0.41(+1.48%)
Jan 11, 2005 27.73 27.90 27.61 27.74 16,384,300 -0.07(-0.26%)
Jan 10, 2005 27.74 28.10 27.71 27.81 20,288,654 +0.11(+0.38%)
Jan 07, 2005 27.89 27.96 27.55 27.70 20,336,460 -0.18(-0.66%)
Jan 06, 2005 27.43 27.93 27.40 27.89 23,541,682 +0.35(+1.27%)
Jan 05, 2005 27.73 27.88 27.51 27.54 21,906,900 -0.14(-0.52%)
Jan 04, 2005 28.01 28.15 27.64 27.68 30,046,482 -0.19(-0.68%)
Jan 03, 2005 28.39 28.39 27.75 27.87 28,772,588 -0.65(-2.28%)
Dec 31, 2004 28.38 28.60 28.38 28.52 15,271,261 +0.13(+0.45%)
Dec 30, 2004 28.45 28.60 28.39 28.39 11,975,818 -0.06(-0.20%)
Dec 29, 2004 28.27 28.48 28.27 28.45 16,603,206 +0.04(+0.16%)
Dec 28, 2004 28.39 28.60 28.38 28.40 20,959,748 +0.09(+0.33%)
Dec 27, 2004 28.82 28.91 28.30 28.31 21,867,182 -0.61(-2.10%)
Dec 23, 2004 28.52 28.96 28.47 28.92 22,512,216 +0.38(+1.33%)
Dec 22, 2004 28.67 28.77 28.24 28.54 21,804,278 -0.22(-0.77%)
Dec 21, 2004 28.50 28.79 28.30 28.76 24,373,272 +0.35(+1.23%)
Dec 20, 2004 27.85 28.47 27.82 28.41 29,333,690 +0.70(+2.53%)
Dec 17, 2004 27.63 28.01 27.62 27.71 57,189,680 -0.17(-0.60%)
Dec 16, 2004 28.09 28.09 27.63 27.88 21,995,326 -0.23(-0.81%)
Dec 15, 2004 28.13 28.20 28.00 28.10 22,764,370 -0.08(-0.30%)
Dec 14, 2004 28.04 28.27 28.03 28.19 18,915,192 -0.01(-0.02%)
Dec 13, 2004 28.07 28.20 28.02 28.19 21,200,040 +0.29(+1.04%)
Dec 10, 2004 27.99 28.07 27.76 27.90 19,641,282 -0.09(-0.34%)
Dec 09, 2004 27.76 28.00 27.46 28.00 26,310,530 +0.17(+0.60%)
Dec 08, 2004 27.46 27.86 27.21 27.83 24,374,888 +0.18(+0.64%)
Dec 07, 2004 27.90 27.99 27.54 27.65 21,842,020 -0.24(-0.88%)
Dec 06, 2004 27.98 28.08 27.78 27.90 19,687,652 -0.07(-0.26%)
Dec 03, 2004 27.65 28.07 27.60 27.97 23,752,320 +0.06(+0.20%)
Dec 02, 2004 28.21 28.31 27.79 27.91 28,891,566 -0.55(-1.92%)
Dec 01, 2004 28.52 28.77 28.29 28.46 24,484,700 -0.06(-0.19%)
Nov 30, 2004 28.49 28.78 28.49 28.52 23,223,748 -0.07(-0.23%)
Nov 29, 2004 28.75 28.81 28.28 28.58 18,135,544 -0.16(-0.54%)
Nov 26, 2004 28.70 28.93 28.70 28.74 8,083,506 +0.09(+0.31%)
Nov 24, 2004 28.49 28.65 28.41 28.65 17,282,748 +0.16(+0.57%)
Nov 23, 2004 28.33 28.53 28.30 28.49 25,490,444 +0.16(+0.57%)
Nov 22, 2004 28.03 28.36 27.99 28.33 20,959,928 +0.29(+1.05%)
Nov 19, 2004 27.88 28.04 27.81 28.03 25,147,888 +0.18(+0.66%)
Nov 18, 2004 27.89 27.91 27.71 27.85 16,276,106 +0.03(+0.10%)
Nov 17, 2004 27.60 27.90 27.58 27.82 20,665,358 +0.33(+1.19%)
Nov 16, 2004 27.54 27.78 27.49 27.49 17,947,372 -0.09(-0.34%)
Nov 15, 2004 27.89 27.92 27.35 27.59 22,840,754 -0.47(-1.67%)
Nov 12, 2004 27.54 28.10 27.50 28.05 20,485,452 +0.42(+1.53%)
Nov 11, 2004 27.57 27.69 27.44 27.63 15,796,419 -0.01(-0.02%)
Nov 10, 2004 27.44 27.68 27.21 27.64 21,454,892 +0.20(+0.73%)
Nov 09, 2004 27.71 27.79 27.41 27.44 21,960,818 -0.48(-1.71%)
Nov 08, 2004 28.02 28.07 27.80 27.91 19,485,640 -0.12(-0.44%)
Nov 05, 2004 27.82 28.06 27.69 28.04 25,645,546 +0.11(+0.40%)
Nov 04, 2004 27.53 27.93 27.51 27.93 28,119,826 +0.51(+1.87%)
Nov 03, 2004 27.26 27.49 27.03 27.41 23,455,594 +0.47(+1.73%)
Nov 02, 2004 27.02 27.22 26.85 26.95 21,638,570 -0.22(-0.80%)
Nov 01, 2004 27.49 27.54 26.99 27.16 24,694,440 -0.22(-0.81%)
Oct 29, 2004 26.89 27.40 26.89 27.39 25,812,872 +0.34(+1.25%)
Oct 28, 2004 27.04 27.32 26.85 27.05 32,909,326 -0.19(-0.69%)
Oct 27, 2004 27.46 27.48 26.99 27.24 24,403,824 -0.24(-0.89%)
Oct 26, 2004 27.12 27.48 27.10 27.48 22,691,222 +0.32(+1.19%)
Oct 25, 2004 27.04 27.31 27.00 27.16 18,717,494 +0.06(+0.23%)
Oct 22, 2004 27.20 27.43 27.06 27.10 17,994,998 -0.06(-0.23%)
Oct 21, 2004 27.18 27.31 26.99 27.16 19,994,084 -0.03(-0.12%)
Oct 20, 2004 26.87 27.25 26.85 27.19 22,034,864 +0.31(+1.16%)
Oct 19, 2004 26.99 27.17 26.84 26.88 20,535,596 -0.24(-0.90%)
Oct 18, 2004 27.15 27.35 27.10 27.12 16,528,081 -0.15(-0.55%)
Oct 15, 2004 27.24 27.38 27.07 27.27 19,803,036 +0.17(+0.64%)
Oct 14, 2004 27.01 27.34 27.00 27.10 20,973,766 +0.13(+0.47%)
Oct 13, 2004 27.24 27.24 26.81 26.97 26,345,398 -0.50(-1.80%)
Oct 12, 2004 27.57 27.75 27.45 27.47 17,710,854 -0.23(-0.84%)
Oct 11, 2004 27.82 27.84 27.49 27.70 13,508,336 -0.03(-0.10%)
Oct 08, 2004 27.71 27.95 27.68 27.73 18,943,410 +0.06(+0.20%)
Oct 07, 2004 27.45 28.08 27.45 27.68 19,286,864 -0.16(-0.58%)
Oct 06, 2004 27.46 27.84 26.93 27.84 23,105,668 +0.39(+1.44%)
Oct 05, 2004 27.33 27.55 27.32 27.44 19,658,896 +0.22(+0.82%)
Oct 04, 2004 27.12 27.51 27.00 27.22 23,899,694 +0.02(+0.06%)
Oct 01, 2004 26.96 27.24 26.91 27.20 20,322,442 +0.31(+1.16%)
Sep 30, 2004 26.79 26.92 26.70 26.89 24,688,868 +0.10(+0.37%)
Sep 29, 2004 26.94 27.70 26.49 26.79 29,332,252 -0.21(-0.78%)
Sep 28, 2004 26.79 27.14 26.78 27.00 23,852,606 +0.32(+1.19%)
Sep 27, 2004 26.51 26.86 26.51 26.69 21,688,354 +0.07(+0.27%)
Sep 24, 2004 26.51 26.72 26.48 26.61 22,845,066 +0.04(+0.15%)
Sep 23, 2004 26.76 26.91 26.53 26.57 31,197,262 -0.61(-2.25%)
Sep 22, 2004 27.38 27.38 27.10 27.19 24,985,056 -0.35(-1.27%)
Sep 21, 2004 26.99 27.61 26.98 27.54 29,096,812 +0.71(+2.66%)
Sep 20, 2004 26.92 27.05 26.77 26.82 20,976,282 -0.09(-0.33%)
Sep 17, 2004 26.59 27.02 26.55 26.91 33,735,164 +0.46(+1.72%)
Sep 16, 2004 26.32 26.48 26.32 26.46 13,809,555 +0.07(+0.25%)
Sep 15, 2004 26.46 26.57 26.35 26.39 20,684,948 -0.02(-0.08%)
Sep 14, 2004 26.50 26.59 26.36 26.41 17,513,514 -0.02(-0.06%)
Sep 13, 2004 26.45 26.53 26.36 26.43 17,060,068 +0.07(+0.27%)
Sep 10, 2004 26.48 26.51 26.22 26.36 16,672,580 -0.06(-0.23%)
Sep 09, 2004 26.27 26.46 26.21 26.42 19,964,250 +0.23(+0.87%)
Sep 08, 2004 26.15 26.28 26.12 26.19 18,399,380 -0.04(-0.17%)
Sep 07, 2004 26.19 26.29 25.96 26.23 26,876,126 +0.05(+0.19%)
Sep 03, 2004 26.14 26.28 26.08 26.18 20,914,636 +0.04(+0.17%)
Sep 02, 2004 25.99 26.15 25.84 26.14 16,347,097 +0.30(+1.16%)
Sep 01, 2004 25.71 25.90 25.61 25.84 20,869,346 +0.19(+0.74%)
Aug 31, 2004 25.17 25.67 25.17 25.65 21,817,936 +0.54(+2.15%)
Aug 30, 2004 25.23 25.42 25.09 25.11 14,525,581 -0.17(-0.68%)
Aug 27, 2004 25.24 25.36 25.23 25.28 13,294,642 +0.11(+0.42%)
Aug 26, 2004 25.04 25.26 25.00 25.18 17,514,414 +0.03(+0.13%)
Aug 25, 2004 25.02 25.14 24.98 25.14 20,943,932 +0.19(+0.76%)
Aug 24, 2004 25.03 25.03 24.77 24.95 18,814,726 -0.08(-0.31%)
Aug 23, 2004 25.29 25.34 24.95 25.03 17,844,390 -0.14(-0.57%)
Aug 20, 2004 25.14 25.40 25.12 25.18 21,004,860 +0.09(+0.35%)
Aug 19, 2004 24.92 25.14 24.90 25.09 21,818,656 +0.16(+0.62%)
Aug 18, 2004 24.70 25.02 24.66 24.93 20,985,268 +0.25(+1.01%)
Aug 17, 2004 24.91 25.02 24.59 24.68 21,914,270 -0.41(-1.62%)
Aug 16, 2004 25.05 25.19 24.96 25.09 19,097,794 +0.09(+0.38%)
Aug 13, 2004 24.79 25.11 24.79 24.99 18,458,510 +0.20(+0.81%)
Aug 12, 2004 25.04 25.28 24.78 24.79 19,975,392 -0.32(-1.26%)
Aug 11, 2004 25.12 25.24 24.76 25.11 26,276,562 -0.09(-0.35%)
Aug 10, 2004 25.32 25.40 25.11 25.20 21,114,312 -0.15(-0.59%)
Aug 09, 2004 25.17 25.62 25.17 25.35 20,107,670 +0.24(+0.98%)
Aug 06, 2004 25.36 25.51 25.04 25.11 19,689,450 -0.39(-1.55%)
Aug 05, 2004 25.73 25.78 25.36 25.50 21,613,410 -0.23(-0.89%)
Aug 04, 2004 26.07 26.07 25.67 25.73 24,057,674 -0.36(-1.39%)
Aug 03, 2004 25.77 26.12 25.77 26.09 23,604,046 +0.36(+1.38%)
Aug 02, 2004 25.76 25.83 25.52 25.73 17,607,152 -0.03(-0.11%)
Jul 30, 2004 25.67 25.78 25.58 25.76 18,666,274 +0.15(+0.59%)
Jul 29, 2004 25.63 25.71 25.46 25.61 24,137,652 +0.12(+0.48%)
Jul 28, 2004 25.18 25.56 24.82 25.49 26,449,278 +0.22(+0.88%)
Jul 27, 2004 25.22 25.29 25.12 25.27 19,417,524 +0.04(+0.18%)
Jul 26, 2004 25.19 25.34 25.09 25.22 18,393,810 +0.01(+0.02%)
Jul 23, 2004 25.19 25.31 25.08 25.22 15,934,089 -0.04(-0.15%)
Jul 22, 2004 25.10 25.40 25.08 25.26 19,828,556 +0.12(+0.49%)
Jul 21, 2004 25.47 26.05 25.13 25.13 20,739,046 -0.41(-1.59%)
Jul 20, 2004 25.45 25.67 25.45 25.54 17,492,846 +0.00(+0.00%)
Jul 19, 2004 25.48 25.64 24.70 25.54 17,861,462 +0.04(+0.15%)
Jul 16, 2004 25.43 25.57 25.31 25.50 20,573,518 +0.28(+1.13%)
Jul 15, 2004 25.24 25.37 25.15 25.22 14,243,592 -0.08(-0.31%)
Jul 14, 2004 25.01 25.31 25.01 25.29 15,493,402 +0.14(+0.55%)
Jul 13, 2004 25.09 25.20 24.95 25.16 15,604,113 -0.13(-0.51%)
Jul 12, 2004 25.18 25.31 25.12 25.28 13,529,364 -0.01(-0.02%)
Jul 09, 2004 25.29 25.34 25.16 25.29 15,294,446 +0.07(+0.29%)
Jul 08, 2004 25.31 25.33 25.16 25.22 19,735,998 -0.03(-0.11%)
Jul 07, 2004 25.09 25.24 24.98 25.24 20,839,512 +0.15(+0.60%)
Jul 06, 2004 24.93 25.09 24.89 25.09 20,412,124 +0.21(+0.85%)
Jul 02, 2004 24.70 24.98 24.67 24.88 14,359,515 +0.07(+0.29%)
Jul 01, 2004 24.78 24.83 24.59 24.81 22,700,028 +0.10(+0.41%)
Jun 30, 2004 24.77 24.83 24.58 24.71 24,592,176 -0.09(-0.36%)
Jun 29, 2004 24.62 24.90 24.61 24.80 19,726,294 +0.11(+0.43%)
Jun 28, 2004 24.76 24.83 24.48 24.69 24,516,692 +0.07(+0.29%)
Jun 25, 2004 25.19 25.19 24.62 24.62 38,894,540 -0.57(-2.25%)
Jun 24, 2004 25.21 25.33 25.18 25.19 17,982,058 -0.11(-0.42%)
Jun 23, 2004 24.99 25.30 24.94 25.29 26,162,258 +0.31(+1.25%)
Jun 22, 2004 24.72 25.03 24.70 24.98 18,810,054 +0.09(+0.38%)
Jun 21, 2004 24.98 25.04 24.84 24.89 17,399,030 -0.14(-0.56%)
Jun 18, 2004 24.91 25.03 24.84 25.03 26,590,362 +0.12(+0.47%)
Jun 17, 2004 24.93 24.98 24.84 24.91 16,225,962 +0.02(+0.09%)
Jun 16, 2004 24.70 24.96 24.62 24.89 21,764,738 +0.36(+1.47%)
Jun 15, 2004 24.49 24.73 24.44 24.53 22,780,546 +0.13(+0.52%)
Jun 14, 2004 24.48 24.52 24.32 24.40 16,824,986 -0.07(-0.30%)
Jun 10, 2004 24.29 24.56 24.27 24.47 16,409,642 +0.29(+1.22%)
Jun 09, 2004 24.12 24.31 23.98 24.18 20,947,526 -0.24(-1.00%)
Jun 08, 2004 24.48 24.62 24.33 24.42 23,090,752 -0.06(-0.25%)
Jun 07, 2004 24.48 24.48 24.27 24.48 19,622,412 +0.35(+1.45%)
Jun 04, 2004 24.20 24.25 24.04 24.13 18,011,174 -0.10(-0.41%)
Jun 03, 2004 24.32 24.45 24.23 24.23 15,557,025 -0.13(-0.53%)
Jun 02, 2004 24.40 24.48 24.32 24.36 24,413,170 +0.04(+0.18%)
Jun 01, 2004 24.20 24.40 24.14 24.31 17,973,792 +0.25(+1.04%)
May 28, 2004 23.98 24.21 23.96 24.06 18,419,690 -0.07(-0.28%)
May 27, 2004 24.29 24.31 23.93 24.13 19,080,720 -0.10(-0.41%)
May 26, 2004 24.36 24.38 24.08 24.23 18,011,534 -0.15(-0.62%)
May 25, 2004 23.93 24.38 23.93 24.38 22,707,218 +0.57(+2.38%)
May 24, 2004 23.74 23.95 23.65 23.81 20,901,516 +0.11(+0.47%)
May 21, 2004 23.91 24.08 23.62 23.70 30,302,950 -0.07(-0.30%)
May 20, 2004 23.68 23.96 23.66 23.78 14,975,434 +0.07(+0.31%)
May 19, 2004 23.81 23.99 23.61 23.70 24,588,402 -0.05(-0.21%)
May 18, 2004 23.95 23.96 23.68 23.75 20,567,946 -0.20(-0.84%)
May 17, 2004 24.09 24.23 23.93 23.95 18,385,542 -0.12(-0.51%)
May 14, 2004 23.81 24.24 23.78 24.08 19,131,222 +0.30(+1.26%)
May 13, 2004 23.73 24.05 23.68 23.78 18,424,004 -0.15(-0.63%)
May 12, 2004 23.52 23.94 23.51 23.93 24,033,590 +0.22(+0.94%)
May 11, 2004 23.54 23.73 23.37 23.70 20,284,520 +0.31(+1.31%)
May 10, 2004 23.72 23.84 23.14 23.40 29,296,128 -0.67(-2.77%)
May 07, 2004 24.20 24.37 23.95 24.06 18,003,446 -0.32(-1.32%)
May 06, 2004 24.43 24.62 24.21 24.39 20,709,930 -0.09(-0.36%)
May 05, 2004 24.14 24.48 24.04 24.48 23,641,968 +0.26(+1.08%)
May 04, 2004 24.28 24.42 24.06 24.21 23,604,586 -0.09(-0.37%)
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.