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 (%)
Dec 29, 2000 12.66 12.80 12.51 12.65 16,441,095 +0.01(+0.08%)
Dec 28, 2000 12.75 12.76 12.60 12.64 18,669,516 -0.13(-1.00%)
Dec 27, 2000 12.92 12.99 12.68 12.76 17,956,270 -0.12(-0.91%)
Dec 26, 2000 12.63 12.92 12.63 12.88 9,591,870 +0.25(+2.02%)
Dec 22, 2000 12.35 12.65 12.31 12.63 14,685,994 +0.30(+2.43%)
Dec 21, 2000 12.36 12.62 12.33 12.33 21,833,922 -0.06(-0.52%)
Dec 20, 2000 12.69 12.73 12.38 12.39 20,493,020 -0.29(-2.29%)
Dec 19, 2000 12.53 12.87 12.53 12.68 21,808,142 +0.12(+0.95%)
Dec 18, 2000 12.26 12.64 12.23 12.56 21,975,884 +0.33(+2.67%)
Dec 15, 2000 12.29 12.58 12.24 12.24 44,746,480 -0.20(-1.61%)
Dec 14, 2000 12.62 12.68 12.38 12.44 24,454,544 -0.32(-2.50%)
Dec 13, 2000 12.62 12.85 12.62 12.76 20,590,640 +0.16(+1.30%)
Dec 12, 2000 12.68 12.71 12.50 12.59 19,819,990 +0.12(+0.95%)
Dec 11, 2000 12.88 12.90 12.45 12.47 25,198,726 -0.40(-3.11%)
Dec 08, 2000 12.81 12.99 12.63 12.87 17,340,300 +0.07(+0.57%)
Dec 07, 2000 12.58 12.98 12.58 12.80 22,047,380 +0.25(+2.03%)
Dec 06, 2000 12.67 12.80 12.46 12.55 29,997,582 -0.31(-2.40%)
Dec 05, 2000 13.13 13.29 12.76 12.85 19,986,014 -0.34(-2.56%)
Dec 04, 2000 12.92 13.24 12.91 13.19 15,429,832 +0.27(+2.12%)
Dec 01, 2000 12.79 13.01 12.79 12.92 20,724,352 +0.12(+0.92%)
Nov 30, 2000 13.02 13.09 12.59 12.80 25,176,382 -0.14(-1.06%)
Nov 29, 2000 13.41 13.41 12.90 12.94 28,030,398 -0.60(-4.43%)
Nov 28, 2000 13.46 13.72 13.43 13.54 17,338,582 -0.01(-0.06%)
Nov 27, 2000 13.60 13.67 13.49 13.55 15,590,356 -0.19(-1.40%)
Nov 24, 2000 13.68 13.77 13.66 13.74 8,831,189 +0.03(+0.20%)
Nov 22, 2000 13.46 13.73 13.40 13.71 19,842,678 +0.16(+1.21%)
Nov 21, 2000 13.26 13.73 13.26 13.55 21,951,822 +0.25(+1.92%)
Nov 20, 2000 13.17 13.37 13.17 13.29 13,430,337 +0.15(+1.17%)
Nov 17, 2000 13.19 13.24 13.06 13.14 17,105,188 -0.06(-0.42%)
Nov 16, 2000 13.14 13.34 13.08 13.19 15,429,832 +0.05(+0.35%)
Nov 15, 2000 13.20 13.29 13.07 13.15 15,370,367 +0.07(+0.56%)
Nov 14, 2000 13.06 13.19 12.98 13.07 14,396,571 -0.01(-0.08%)
Nov 13, 2000 13.04 13.26 12.85 13.08 15,762,910 +0.06(+0.42%)
Nov 10, 2000 13.07 13.19 13.03 13.03 13,763,415 -0.04(-0.34%)
Nov 09, 2000 13.22 13.27 12.83 13.07 18,303,784 -0.12(-0.90%)
Nov 08, 2000 12.95 13.25 12.95 13.19 17,327,238 +0.25(+1.90%)
Nov 07, 2000 12.94 13.15 12.89 12.95 14,848,580 +0.05(+0.35%)
Nov 06, 2000 12.76 12.97 12.63 12.90 16,081,894 +0.17(+1.36%)
Nov 03, 2000 12.80 12.94 12.71 12.73 17,666,160 -0.10(-0.78%)
Nov 02, 2000 13.23 13.24 12.82 12.83 25,734,262 -0.56(-4.20%)
Nov 01, 2000 13.08 13.39 13.08 13.39 24,727,812 +0.42(+3.22%)
Oct 31, 2000 13.01 13.07 12.74 12.97 17,316,582 -0.04(-0.28%)
Oct 30, 2000 12.74 13.06 12.74 13.01 18,416,528 +0.27(+2.15%)
Oct 27, 2000 12.58 12.76 12.55 12.74 13,654,107 -0.03(-0.22%)
Oct 26, 2000 12.83 12.94 12.74 12.76 17,853,838 +0.08(+0.64%)
Oct 25, 2000 12.87 12.87 12.66 12.68 18,623,800 +0.06(+0.51%)
Oct 24, 2000 13.09 13.13 12.58 12.62 21,922,262 -0.34(-2.59%)
Oct 23, 2000 12.85 12.97 12.67 12.95 19,192,678 +0.09(+0.70%)
Oct 20, 2000 12.55 12.86 12.55 12.86 18,328,534 +0.28(+2.24%)
Oct 19, 2000 12.56 12.83 12.48 12.58 21,568,560 -0.01(-0.07%)
Oct 18, 2000 12.95 13.05 12.57 12.59 21,502,564 -0.18(-1.42%)
Oct 17, 2000 12.93 13.06 12.70 12.77 22,240,216 +0.00(+0.00%)
Oct 16, 2000 13.16 13.16 12.72 12.77 24,017,658 -0.39(-2.97%)
Oct 13, 2000 13.56 13.59 13.03 13.16 29,247,556 -0.53(-3.85%)
Oct 12, 2000 13.53 13.80 13.52 13.69 33,619,840 +0.05(+0.40%)
Oct 11, 2000 13.66 13.88 13.58 13.64 35,626,212 +0.06(+0.47%)
Oct 10, 2000 13.34 13.65 13.31 13.57 25,457,212 +0.32(+2.40%)
Oct 09, 2000 13.01 13.32 12.98 13.25 18,331,282 +0.24(+1.88%)
Oct 06, 2000 13.08 13.28 12.95 13.01 17,889,242 +0.04(+0.28%)
Oct 05, 2000 12.89 13.06 12.79 12.97 19,187,178 -0.01(-0.07%)
Oct 04, 2000 13.12 13.14 12.91 12.98 23,637,490 -0.23(-1.72%)
Oct 03, 2000 13.23 13.33 13.16 13.21 17,268,804 -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.