Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 22.19 22.26 21.79 21.87 15,690,920 -0.27(-1.21%)
Dec 28, 2001 22.23 22.31 22.07 22.13 14,392,045 -0.01(-0.02%)
Dec 27, 2001 22.04 22.33 21.95 22.14 13,291,407 +0.11(+0.48%)
Dec 26, 2001 21.78 22.42 21.77 22.03 17,903,878 +0.33(+1.54%)
Dec 24, 2001 21.62 21.95 21.60 21.70 8,831,164 +0.28(+1.30%)
Dec 21, 2001 21.48 21.96 21.42 21.42 45,511,128 +0.11(+0.52%)
Dec 20, 2001 21.45 21.57 21.22 21.31 21,686,558 -0.03(-0.13%)
Dec 19, 2001 20.89 21.42 20.82 21.34 23,903,290 +0.45(+2.13%)
Dec 18, 2001 20.91 21.00 20.82 20.89 18,448,086 +0.04(+0.21%)
Dec 17, 2001 20.48 20.88 20.33 20.85 22,220,700 +0.34(+1.65%)
Dec 14, 2001 20.39 20.70 20.32 20.51 20,421,112 +0.23(+1.15%)
Dec 13, 2001 20.92 20.92 20.26 20.28 28,634,020 -0.55(-2.62%)
Dec 12, 2001 20.67 20.89 20.54 20.82 18,204,558 +0.34(+1.66%)
Dec 11, 2001 20.96 21.17 20.45 20.48 21,868,618 -0.41(-1.97%)
Dec 10, 2001 21.18 21.19 20.87 20.89 17,661,968 -0.29(-1.37%)
Dec 07, 2001 20.87 21.28 20.75 21.18 17,881,232 +0.41(+1.98%)
Dec 06, 2001 21.56 21.56 20.75 20.77 28,152,356 -0.86(-3.99%)
Dec 05, 2001 21.62 21.67 21.42 21.63 29,655,220 +0.32(+1.49%)
Dec 04, 2001 21.14 21.35 20.92 21.32 19,135,716 +0.36(+1.73%)
Dec 03, 2001 20.81 21.25 20.61 20.95 26,771,706 +0.14(+0.70%)
Nov 30, 2001 20.94 20.98 20.69 20.81 20,211,910 -0.03(-0.13%)
Nov 29, 2001 20.78 20.97 20.65 20.84 15,685,528 +0.19(+0.94%)
Nov 28, 2001 20.67 20.83 20.48 20.64 17,285,802 -0.14(-0.67%)
Nov 27, 2001 20.88 21.10 20.59 20.78 31,165,450 -0.23(-1.11%)
Nov 26, 2001 21.17 21.28 20.78 21.02 17,507,584 -0.37(-1.74%)
Nov 23, 2001 21.00 21.50 20.82 21.39 7,703,567 +0.31(+1.48%)
Nov 21, 2001 21.31 21.53 21.03 21.08 14,675,292 -0.04(-0.21%)
Nov 20, 2001 21.13 21.39 20.92 21.12 26,482,168 +0.53(+2.57%)
Nov 19, 2001 20.81 20.87 20.45 20.59 25,712,046 -0.29(-1.41%)
Nov 16, 2001 20.76 20.93 20.55 20.89 34,201,912 +0.19(+0.94%)
Nov 15, 2001 21.20 21.20 20.47 20.69 41,818,848 -0.84(-3.90%)
Nov 14, 2001 22.20 22.45 21.38 21.53 30,867,646 -1.00(-4.44%)
Nov 13, 2001 22.27 22.58 22.20 22.53 15,436,968 +0.24(+1.10%)
Nov 12, 2001 21.92 22.37 21.92 22.29 12,269,489 -0.11(-0.47%)
Nov 09, 2001 22.20 22.48 22.15 22.40 14,173,859 +0.42(+1.90%)
Nov 08, 2001 21.86 22.06 21.78 21.98 18,649,020 +0.23(+1.07%)
Nov 07, 2001 21.70 21.99 21.50 21.74 19,606,596 -0.22(-0.99%)
Nov 06, 2001 21.62 21.97 21.29 21.96 21,489,040 +0.04(+0.20%)
Nov 05, 2001 22.26 22.31 21.70 21.92 19,794,768 -0.21(-0.93%)
Nov 02, 2001 22.14 22.22 21.91 22.12 12,101,626 -0.41(-1.80%)
Nov 01, 2001 21.95 22.55 21.73 22.53 17,356,256 +0.58(+2.64%)
Oct 31, 2001 21.96 22.47 21.89 21.95 18,028,608 -0.01(-0.03%)
Oct 30, 2001 22.12 22.30 21.85 21.96 19,238,518 -0.68(-3.00%)
Oct 29, 2001 22.61 22.81 22.52 22.63 13,483,534 -0.21(-0.93%)
Oct 26, 2001 22.48 22.92 22.42 22.85 13,672,784 +0.28(+1.23%)
Oct 25, 2001 21.87 22.58 21.87 22.57 19,095,278 +0.39(+1.76%)
Oct 24, 2001 22.53 22.56 22.13 22.18 23,265,084 -0.56(-2.47%)
Oct 23, 2001 22.63 23.10 22.51 22.74 16,188,040 -0.14(-0.61%)
Oct 22, 2001 22.53 23.00 22.37 22.88 13,165,420 +0.32(+1.43%)
Oct 19, 2001 22.42 22.76 22.04 22.56 20,917,512 +0.08(+0.35%)
Oct 18, 2001 22.70 22.96 22.35 22.48 17,201,872 -0.58(-2.51%)
Oct 17, 2001 23.26 23.56 23.05 23.06 15,409,470 -0.17(-0.74%)
Oct 16, 2001 23.18 23.37 22.99 23.23 12,328,798 +0.06(+0.24%)
Oct 15, 2001 23.34 23.47 23.04 23.17 11,973,302 -0.36(-1.51%)
Oct 12, 2001 23.42 23.67 23.10 23.53 20,503,066 +0.11(+0.47%)
Oct 11, 2001 23.52 23.76 23.24 23.42 19,324,786 -0.11(-0.45%)
Oct 10, 2001 22.85 23.64 22.76 23.52 18,787,588 +0.68(+2.97%)
Oct 09, 2001 22.92 22.95 22.47 22.85 12,956,938 +0.07(+0.29%)
Oct 08, 2001 22.47 22.96 22.27 22.78 15,814,931 +0.14(+0.61%)
Oct 05, 2001 22.90 22.97 22.23 22.64 20,551,592 +0.06(+0.27%)
Oct 04, 2001 22.09 22.97 22.07 22.58 21,596,156 +0.41(+1.86%)
Oct 03, 2001 22.03 22.28 21.70 22.17 23,237,228 -0.08(-0.37%)
Oct 02, 2001 21.74 22.25 21.48 22.25 19,613,066 +0.50(+2.30%)
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.