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 29, 2000 12.10 12.24 11.96 12.09 17,192,884 +0.01(+0.08%)
Dec 28, 2000 12.19 12.21 12.05 12.08 19,523,204 -0.12(-1.00%)
Dec 27, 2000 12.35 12.42 12.13 12.21 18,777,344 -0.11(-0.91%)
Dec 26, 2000 12.08 12.35 12.08 12.32 10,030,471 +0.24(+2.02%)
Dec 22, 2000 11.81 12.09 11.77 12.08 15,357,530 +0.29(+2.43%)
Dec 21, 2000 11.82 12.07 11.79 11.79 22,832,306 -0.06(-0.52%)
Dec 20, 2000 12.14 12.17 11.84 11.85 21,430,090 -0.28(-2.29%)
Dec 19, 2000 11.98 12.31 11.98 12.13 22,805,348 +0.11(+0.95%)
Dec 18, 2000 11.72 12.08 11.69 12.01 22,980,760 +0.31(+2.67%)
Dec 15, 2000 11.75 12.03 11.70 11.70 46,792,568 -0.19(-1.61%)
Dec 14, 2000 12.07 12.13 11.84 11.89 25,572,758 -0.30(-2.50%)
Dec 13, 2000 12.07 12.28 12.07 12.20 21,532,174 +0.16(+1.31%)
Dec 12, 2000 12.13 12.15 11.95 12.04 20,726,284 +0.11(+0.94%)
Dec 11, 2000 12.32 12.34 11.91 11.93 26,350,968 -0.38(-3.11%)
Dec 08, 2000 12.25 12.42 12.08 12.31 18,133,208 +0.07(+0.57%)
Dec 07, 2000 12.03 12.41 12.03 12.24 23,055,526 +0.24(+2.03%)
Dec 06, 2000 12.12 12.24 11.92 12.00 31,369,260 -0.29(-2.40%)
Dec 05, 2000 12.55 12.71 12.21 12.29 20,899,900 -0.32(-2.56%)
Dec 04, 2000 12.35 12.66 12.35 12.62 16,135,381 +0.26(+2.12%)
Dec 01, 2000 12.23 12.44 12.23 12.35 21,672,000 +0.11(+0.92%)
Nov 30, 2000 12.45 12.52 12.04 12.24 26,327,604 -0.13(-1.06%)
Nov 29, 2000 12.82 12.82 12.34 12.37 29,312,124 -0.57(-4.43%)
Nov 28, 2000 12.88 13.12 12.84 12.94 18,131,410 -0.01(-0.06%)
Nov 27, 2000 13.01 13.08 12.90 12.95 16,303,244 -0.18(-1.40%)
Nov 24, 2000 13.08 13.17 13.07 13.14 9,235,006 +0.03(+0.20%)
Nov 22, 2000 12.87 13.13 12.81 13.11 20,750,008 +0.16(+1.21%)
Nov 21, 2000 12.68 13.13 12.68 12.95 22,955,598 +0.24(+1.92%)
Nov 20, 2000 12.60 12.79 12.60 12.71 14,044,456 +0.15(+1.17%)
Nov 17, 2000 12.62 12.66 12.49 12.56 17,887,344 -0.05(-0.42%)
Nov 16, 2000 12.56 12.75 12.51 12.62 16,135,381 +0.04(+0.35%)
Nov 15, 2000 12.62 12.71 12.50 12.57 16,073,196 +0.07(+0.56%)
Nov 14, 2000 12.48 12.62 12.41 12.50 15,054,872 -0.01(-0.08%)
Nov 13, 2000 12.47 12.68 12.28 12.51 16,483,689 +0.05(+0.42%)
Nov 10, 2000 12.50 12.62 12.46 12.46 14,392,764 -0.04(-0.34%)
Nov 09, 2000 12.64 12.69 12.27 12.50 19,140,748 -0.11(-0.90%)
Nov 08, 2000 12.38 12.67 12.38 12.62 18,119,548 +0.24(+1.90%)
Nov 07, 2000 12.37 12.57 12.33 12.38 15,527,550 +0.04(+0.35%)
Nov 06, 2000 12.21 12.41 12.08 12.34 16,817,258 +0.17(+1.36%)
Nov 03, 2000 12.24 12.37 12.15 12.17 18,473,966 -0.10(-0.78%)
Nov 02, 2000 12.65 12.66 12.26 12.27 26,910,992 -0.54(-4.20%)
Nov 01, 2000 12.51 12.81 12.51 12.81 25,858,522 +0.40(+3.22%)
Oct 31, 2000 12.44 12.50 12.18 12.41 18,108,406 -0.03(-0.28%)
Oct 30, 2000 12.18 12.49 12.18 12.44 19,258,648 +0.26(+2.15%)
Oct 27, 2000 12.03 12.20 12.00 12.18 14,278,459 -0.03(-0.22%)
Oct 26, 2000 12.27 12.37 12.18 12.21 18,670,226 +0.08(+0.64%)
Oct 25, 2000 12.31 12.31 12.10 12.13 19,475,396 +0.06(+0.51%)
Oct 24, 2000 12.52 12.55 12.03 12.07 22,924,686 -0.32(-2.59%)
Oct 23, 2000 12.29 12.41 12.12 12.39 20,070,288 +0.09(+0.70%)
Oct 20, 2000 12.01 12.30 12.01 12.30 19,166,628 +0.27(+2.24%)
Oct 19, 2000 12.01 12.27 11.94 12.03 22,554,810 -0.01(-0.07%)
Oct 18, 2000 12.38 12.48 12.02 12.04 22,485,796 -0.17(-1.42%)
Oct 17, 2000 12.36 12.48 12.14 12.21 23,257,176 +0.00(+0.00%)
Oct 16, 2000 12.59 12.59 12.16 12.21 25,115,896 -0.37(-2.97%)
Oct 13, 2000 12.96 13.00 12.46 12.59 30,584,938 -0.50(-3.85%)
Oct 12, 2000 12.94 13.20 12.93 13.09 35,157,152 +0.05(+0.39%)
Oct 11, 2000 13.07 13.28 12.99 13.04 37,255,264 +0.06(+0.47%)
Oct 10, 2000 12.75 13.05 12.73 12.98 26,621,276 +0.30(+2.40%)
Oct 09, 2000 12.44 12.74 12.41 12.67 19,169,504 +0.23(+1.88%)
Oct 06, 2000 12.51 12.70 12.39 12.44 18,707,250 +0.03(+0.28%)
Oct 05, 2000 12.33 12.48 12.23 12.41 20,064,536 -0.01(-0.07%)
Oct 04, 2000 12.55 12.56 12.35 12.41 24,718,344 -0.22(-1.72%)
Oct 03, 2000 12.65 12.74 12.59 12.63 18,058,442 -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.