Exxon Mobil (NY: XOM )

75.11 USD +0.18 (+0.25%)
Streaming Delayed Price Updated: 11:29 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 51.01 51.40 51.00 51.26 8,497,000 +0.23(+0.45%)
Dec 30, 2004 51.13 51.40 51.02 51.03 6,663,400 -0.10(-0.20%)
Dec 29, 2004 50.81 51.18 50.80 51.13 9,238,100 +0.08(+0.16%)
Dec 28, 2004 51.02 51.40 51.00 51.05 11,662,100 +0.17(+0.33%)
Dec 27, 2004 51.80 51.95 50.86 50.88 12,167,000 -1.09(-2.10%)
Dec 23, 2004 51.25 52.05 51.17 51.97 12,525,900 +0.68(+1.33%)
Dec 22, 2004 51.52 51.70 50.75 51.29 12,132,000 -0.40(-0.77%)
Dec 21, 2004 51.23 51.74 50.86 51.69 13,561,400 +0.63(+1.23%)
Dec 20, 2004 50.05 51.16 50.00 51.06 16,321,400 +1.26(+2.53%)
Dec 17, 2004 49.65 50.34 49.64 49.80 31,820,600 -0.30(-0.60%)
Dec 16, 2004 50.48 50.48 49.65 50.10 12,238,300 -0.41(-0.81%)
Dec 15, 2004 50.55 50.68 50.32 50.51 12,666,200 -0.15(-0.30%)
Dec 14, 2004 50.40 50.80 50.38 50.66 10,524,500 -0.01(-0.02%)
Dec 13, 2004 50.45 50.68 50.35 50.67 11,795,800 +0.52(+1.04%)
Dec 10, 2004 50.30 50.45 49.89 50.15 10,928,500 -0.17(-0.34%)
Dec 09, 2004 49.90 50.32 49.35 50.32 14,639,300 +0.30(+0.60%)
Dec 08, 2004 49.36 50.08 48.90 50.02 13,562,300 +0.32(+0.64%)
Dec 07, 2004 50.14 50.30 49.50 49.70 12,153,000 -0.44(-0.88%)
Dec 06, 2004 50.28 50.47 49.92 50.14 10,954,300 -0.13(-0.26%)
Dec 03, 2004 49.70 50.44 49.60 50.27 13,215,900 +0.10(+0.20%)
Dec 02, 2004 50.70 50.88 49.94 50.17 16,075,400 -0.98(-1.92%)
Dec 01, 2004 51.26 51.70 50.84 51.15 13,623,400 -0.10(-0.20%)
Nov 30, 2004 51.21 51.72 51.21 51.25 12,921,800 -0.12(-0.23%)
Nov 29, 2004 51.68 51.78 50.82 51.37 10,090,700 -0.28(-0.54%)
Nov 26, 2004 51.59 52.00 51.59 51.65 4,497,700 +0.16(+0.31%)
Nov 24, 2004 51.20 51.50 51.06 51.49 9,616,200 +0.29(+0.57%)
Nov 23, 2004 50.91 51.27 50.87 51.20 14,183,000 +0.29(+0.57%)
Nov 22, 2004 50.38 50.97 50.30 50.91 11,662,200 +0.53(+1.05%)
Nov 19, 2004 50.10 50.40 49.99 50.38 13,992,400 +0.33(+0.66%)
Nov 18, 2004 50.13 50.17 49.80 50.05 9,056,100 +0.05(+0.10%)
Nov 17, 2004 49.60 50.15 49.56 50.00 11,498,300 +0.59(+1.19%)
Nov 16, 2004 49.50 49.92 49.40 49.41 9,986,000 -0.17(-0.34%)
Nov 15, 2004 50.13 50.18 49.16 49.58 12,708,700 -0.84(-1.67%)
Nov 12, 2004 49.50 50.50 49.43 50.42 11,398,200 +0.76(+1.53%)
Nov 11, 2004 49.55 49.77 49.31 49.66 8,789,200 -0.01(-0.02%)
Nov 10, 2004 49.31 49.74 48.90 49.67 11,937,600 +0.36(+0.73%)
Nov 09, 2004 49.81 49.95 49.26 49.31 12,219,100 -0.86(-1.71%)
Nov 08, 2004 50.35 50.45 49.96 50.17 10,841,900 -0.22(-0.44%)
Nov 05, 2004 50.00 50.43 49.76 50.39 14,269,300 +0.20(+0.40%)
Nov 04, 2004 49.48 50.20 49.45 50.19 15,646,000 +0.92(+1.87%)
Nov 03, 2004 49.00 49.40 48.58 49.27 13,050,800 +0.84(+1.73%)
Nov 02, 2004 48.56 48.93 48.25 48.43 12,039,800 -0.39(-0.80%)
Nov 01, 2004 49.40 49.50 48.51 48.82 13,740,100 -0.40(-0.81%)
Oct 29, 2004 48.32 49.25 48.32 49.22 14,362,400 +0.61(+1.25%)
Oct 28, 2004 48.60 49.10 48.25 48.61 18,310,900 -0.34(-0.69%)
Oct 27, 2004 49.35 49.38 48.50 48.95 13,578,400 -0.44(-0.89%)
Oct 26, 2004 48.74 49.39 48.70 49.39 12,625,500 +0.58(+1.19%)
Oct 25, 2004 48.60 49.08 48.52 48.81 10,414,500 +0.11(+0.23%)
Oct 22, 2004 48.89 49.30 48.63 48.70 10,012,500 -0.11(-0.23%)
Oct 21, 2004 48.85 49.09 48.50 48.81 11,124,800 -0.06(-0.12%)
Oct 20, 2004 48.30 48.98 48.25 48.87 12,260,300 +0.56(+1.16%)
Oct 19, 2004 48.50 48.84 48.23 48.31 11,426,100 -0.44(-0.90%)
Oct 18, 2004 48.80 49.16 48.70 48.75 9,196,300 -0.27(-0.55%)
Oct 15, 2004 48.95 49.20 48.65 49.02 11,018,500 +0.31(+0.64%)
Oct 14, 2004 48.54 49.13 48.53 48.71 11,669,900 +0.23(+0.47%)
Oct 13, 2004 48.95 48.96 48.18 48.48 14,658,700 -0.89(-1.80%)
Oct 12, 2004 49.55 49.88 49.33 49.37 9,854,400 -0.42(-0.84%)
Oct 11, 2004 50.00 50.04 49.41 49.79 7,516,100 -0.05(-0.10%)
Oct 08, 2004 49.80 50.24 49.74 49.84 10,540,200 +0.10(+0.20%)
Oct 07, 2004 49.33 50.46 49.33 49.74 10,731,300 -0.29(-0.58%)
Oct 06, 2004 49.35 50.03 48.40 50.03 12,856,100 +0.71(+1.44%)
Oct 05, 2004 49.12 49.52 49.10 49.32 10,938,300 +0.40(+0.82%)
Oct 04, 2004 48.75 49.45 48.52 48.92 13,297,900 +0.03(+0.06%)
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.