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 30, 2005 31.21 31.54 31.04 31.25 26,031,058 -0.04(-0.12%)
Dec 29, 2005 31.30 31.58 31.21 31.29 25,434,550 -0.01(-0.02%)
Dec 28, 2005 31.19 31.51 31.19 31.30 26,873,970 +0.21(+0.68%)
Dec 27, 2005 31.72 31.72 30.94 31.09 30,909,162 -0.68(-2.15%)
Dec 23, 2005 31.58 31.98 31.52 31.77 20,319,206 +0.00(+0.00%)
Dec 22, 2005 32.15 32.26 31.66 31.77 25,186,348 -0.28(-0.87%)
Dec 21, 2005 32.32 32.41 31.88 32.05 27,120,912 -0.18(-0.57%)
Dec 20, 2005 32.09 32.43 32.08 32.23 22,900,422 +0.13(+0.40%)
Dec 19, 2005 32.31 32.60 32.07 32.10 28,075,074 -0.20(-0.62%)
Dec 16, 2005 33.11 33.19 32.30 32.30 51,765,208 -0.80(-2.40%)
Dec 15, 2005 33.31 33.32 32.94 33.10 25,365,894 -0.21(-0.62%)
Dec 14, 2005 32.87 33.35 32.86 33.31 25,868,406 +0.45(+1.35%)
Dec 13, 2005 32.86 33.30 32.78 32.86 26,715,990 +0.11(+0.34%)
Dec 12, 2005 32.72 32.90 32.55 32.75 24,065,222 +0.20(+0.62%)
Dec 09, 2005 32.96 33.01 32.30 32.55 28,519,894 -0.51(-1.55%)
Dec 08, 2005 32.94 33.13 32.73 33.06 28,972,262 +0.22(+0.68%)
Dec 07, 2005 33.21 33.36 32.59 32.84 37,311,520 -0.37(-1.12%)
Dec 06, 2005 33.26 33.60 33.13 33.21 28,770,790 +0.10(+0.30%)
Dec 05, 2005 33.04 33.45 33.01 33.11 34,948,488 +0.24(+0.74%)
Dec 02, 2005 33.06 33.07 32.65 32.87 24,191,210 -0.16(-0.47%)
Dec 01, 2005 32.29 33.05 32.48 33.02 30,447,448 +0.73(+2.27%)
Nov 30, 2005 32.66 32.76 32.27 32.29 38,243,396 -0.17(-0.53%)
Nov 29, 2005 32.83 33.07 32.42 32.46 30,676,778 -0.22(-0.68%)
Nov 28, 2005 33.13 33.30 32.63 32.68 26,884,034 -0.76(-2.28%)
Nov 25, 2005 33.49 33.53 33.36 33.45 12,028,298 +0.13(+0.40%)
Nov 23, 2005 33.09 33.52 32.94 33.31 22,527,132 +0.12(+0.35%)
Nov 22, 2005 33.13 33.23 32.89 33.20 30,707,690 +0.16(+0.49%)
Nov 21, 2005 32.56 33.04 32.55 33.03 32,016,630 +0.62(+1.92%)
Nov 18, 2005 32.33 32.49 31.80 32.41 37,987,104 +0.48(+1.52%)
Nov 17, 2005 32.02 32.21 31.80 31.93 34,970,956 +0.11(+0.35%)
Nov 16, 2005 31.38 31.88 31.23 31.82 38,280,416 +0.42(+1.33%)
Nov 15, 2005 31.53 31.83 31.30 31.40 37,775,028 -0.12(-0.39%)
Nov 14, 2005 31.61 31.71 31.25 31.52 27,620,728 +0.07(+0.23%)
Nov 11, 2005 31.32 31.58 31.26 31.45 22,888,920 +0.04(+0.12%)
Nov 10, 2005 31.88 31.88 31.07 31.41 47,827,608 -0.58(-1.83%)
Nov 09, 2005 31.93 32.46 31.63 31.99 45,502,320 +0.07(+0.23%)
Nov 08, 2005 31.61 32.04 31.58 31.92 29,873,046 +0.15(+0.47%)
Nov 07, 2005 32.22 32.18 31.18 31.77 39,820,664 -0.45(-1.38%)
Nov 04, 2005 32.59 32.66 31.85 32.22 43,855,136 -0.37(-1.14%)
Nov 03, 2005 32.18 32.73 31.93 32.59 37,440,380 +0.66(+2.07%)
Nov 02, 2005 31.44 31.99 31.25 31.93 39,096,908 +0.55(+1.74%)
Nov 01, 2005 31.21 31.64 31.16 31.38 26,380,444 +0.14(+0.46%)
Oct 31, 2005 31.73 31.92 31.19 31.24 45,517,416 -0.09(-0.30%)
Oct 28, 2005 31.19 31.50 30.49 31.33 48,966,168 +0.39(+1.28%)
Oct 27, 2005 31.46 31.72 30.76 30.94 38,007,236 -0.33(-1.07%)
Oct 26, 2005 31.85 32.21 31.27 31.27 44,739,568 -0.56(-1.75%)
Oct 25, 2005 31.69 31.95 31.30 31.83 41,283,988 +0.19(+0.62%)
Oct 24, 2005 30.77 31.68 30.77 31.63 34,458,020 +0.82(+2.67%)
Oct 21, 2005 30.76 31.31 30.64 30.81 43,388,932 +0.09(+0.31%)
Oct 20, 2005 31.72 31.82 30.32 30.71 53,252,976 -1.10(-3.45%)
Oct 19, 2005 31.44 31.91 30.96 31.81 55,431,428 +0.48(+1.55%)
Oct 18, 2005 32.44 32.59 31.33 31.33 118,672,456 -1.42(-4.35%)
Oct 17, 2005 32.86 33.08 32.64 32.75 25,786,810 +0.12(+0.38%)
Oct 14, 2005 32.37 32.67 31.79 32.63 36,413,432 +0.27(+0.83%)
Oct 13, 2005 32.55 32.73 31.89 32.36 39,324,264 -0.43(-1.32%)
Oct 12, 2005 33.04 33.27 32.56 32.79 28,195,670 -0.26(-0.77%)
Oct 11, 2005 32.82 33.23 32.74 33.05 29,625,744 +0.50(+1.54%)
Oct 10, 2005 33.17 33.17 32.44 32.55 28,987,000 -0.61(-1.85%)
Oct 07, 2005 32.87 33.41 32.72 33.16 39,203,308 +0.57(+1.76%)
Oct 06, 2005 32.56 33.03 32.22 32.59 57,039,248 -0.21(-0.64%)
Oct 05, 2005 33.73 33.97 32.77 32.80 40,955,448 -0.89(-2.64%)
Oct 04, 2005 34.77 34.69 33.69 33.69 30,690,976 -1.08(-3.10%)
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.