Exxon Mobil (NY: XOM )

116.00 +1.42 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 12.08 12.23 12.04 12.15 27,627,378 +0.07(+0.61%)
Jun 28, 2001 12.01 12.11 11.98 12.08 28,013,428 -0.06(-0.46%)
Jun 27, 2001 12.25 12.26 12.13 12.13 20,815,070 -0.19(-1.51%)
Jun 26, 2001 12.30 12.38 12.29 12.32 18,544,778 +0.01(+0.05%)
Jun 25, 2001 12.24 12.40 12.24 12.31 18,526,446 -0.05(-0.44%)
Jun 22, 2001 12.31 12.38 12.22 12.37 20,520,680 +0.07(+0.57%)
Jun 21, 2001 12.20 12.30 12.06 12.30 26,944,062 +0.09(+0.78%)
Jun 20, 2001 12.23 12.40 12.20 12.20 22,810,380 -0.09(-0.72%)
Jun 19, 2001 12.35 12.36 12.25 12.29 15,824,456 -0.02(-0.15%)
Jun 18, 2001 12.41 12.41 12.29 12.31 16,512,445 -0.06(-0.45%)
Jun 15, 2001 12.35 12.56 12.35 12.37 41,267,092 +0.01(+0.06%)
Jun 14, 2001 12.38 12.49 12.32 12.36 16,225,603 -0.16(-1.26%)
Jun 13, 2001 12.57 12.62 12.45 12.52 15,849,258 -0.02(-0.16%)
Jun 12, 2001 12.59 12.59 12.44 12.54 19,768,708 +0.06(+0.47%)
Jun 11, 2001 12.45 12.59 12.42 12.48 18,247,512 +0.04(+0.35%)
Jun 08, 2001 12.38 12.45 12.30 12.43 15,809,359 +0.03(+0.24%)
Jun 07, 2001 12.47 12.52 12.37 12.40 23,000,530 -0.03(-0.25%)
Jun 06, 2001 12.60 12.62 12.41 12.44 28,546,852 -0.30(-2.35%)
Jun 05, 2001 12.63 12.75 12.50 12.73 22,438,348 +0.10(+0.79%)
Jun 04, 2001 12.49 12.64 12.48 12.63 17,668,078 +0.26(+2.11%)
Jun 01, 2001 12.38 12.39 12.26 12.37 14,076,807 +0.03(+0.23%)
May 31, 2001 12.28 12.43 12.28 12.35 21,307,876 -0.02(-0.14%)
May 30, 2001 12.30 12.52 12.24 12.36 29,323,626 +0.15(+1.22%)
May 29, 2001 12.37 12.41 12.21 12.21 22,011,320 -0.04(-0.34%)
May 25, 2001 12.20 12.34 12.20 12.25 16,672,400 +0.02(+0.19%)
May 24, 2001 12.22 12.26 12.14 12.23 15,594,408 +0.09(+0.76%)
May 23, 2001 12.35 12.35 12.10 12.14 22,233,820 -0.21(-1.73%)
May 22, 2001 12.35 12.38 12.31 12.35 21,208,668 +0.01(+0.07%)
May 21, 2001 12.58 12.61 12.34 12.35 22,066,316 -0.20(-1.61%)
May 18, 2001 12.37 12.55 12.35 12.55 25,681,312 +0.20(+1.66%)
May 17, 2001 12.40 12.40 12.28 12.34 20,843,826 -0.11(-0.86%)
May 16, 2001 12.44 12.52 12.39 12.45 29,361,728 +0.01(+0.06%)
May 15, 2001 12.39 12.46 12.33 12.44 16,205,474 +0.05(+0.44%)
May 14, 2001 12.27 12.44 12.25 12.39 17,576,060 +0.20(+1.62%)
May 11, 2001 12.25 12.25 12.05 12.19 16,096,920 -0.06(-0.52%)
May 10, 2001 12.42 12.43 12.25 12.25 18,183,172 -0.23(-1.81%)
May 09, 2001 12.39 12.48 12.36 12.48 19,565,260 +0.14(+1.11%)
May 08, 2001 12.25 12.40 12.19 12.34 19,868,636 +0.08(+0.62%)
May 07, 2001 12.18 12.36 12.14 12.27 18,118,830 +0.09(+0.73%)
May 04, 2001 11.98 12.21 11.98 12.18 17,415,384 +0.20(+1.68%)
May 03, 2001 12.03 12.07 11.89 11.98 23,694,628 -0.06(-0.46%)
May 02, 2001 12.19 12.19 12.00 12.03 30,466,320 -0.32(-2.59%)
May 01, 2001 12.35 12.39 12.26 12.35 17,454,206 +0.03(+0.23%)
Apr 30, 2001 12.37 12.50 12.32 12.32 27,078,496 -0.06(-0.52%)
Apr 27, 2001 12.39 12.42 12.27 12.39 17,864,338 +0.03(+0.24%)
Apr 26, 2001 12.42 12.46 12.32 12.36 25,023,158 -0.03(-0.27%)
Apr 25, 2001 12.24 12.50 12.20 12.39 27,787,694 +0.22(+1.83%)
Apr 24, 2001 12.24 12.38 12.13 12.17 25,881,886 -0.07(-0.58%)
Apr 23, 2001 11.96 12.25 11.95 12.24 29,125,928 +0.39(+3.32%)
Apr 20, 2001 11.73 11.88 11.73 11.85 21,865,024 +0.10(+0.85%)
Apr 19, 2001 11.76 11.85 11.64 11.75 25,150,764 -0.09(-0.80%)
Apr 18, 2001 11.78 11.88 11.64 11.84 29,722,616 +0.06(+0.50%)
Apr 17, 2001 11.61 11.79 11.61 11.78 25,216,542 +0.02(+0.19%)
Apr 16, 2001 11.42 11.77 11.42 11.76 21,409,960 +0.35(+3.11%)
Apr 12, 2001 11.40 11.53 11.34 11.41 19,766,910 +0.01(+0.07%)
Apr 11, 2001 11.55 11.57 11.35 11.40 25,605,108 -0.29(-2.45%)
Apr 10, 2001 11.61 11.75 11.55 11.68 21,965,312 +0.21(+1.81%)
Apr 09, 2001 11.42 11.55 11.40 11.48 21,412,116 +0.06(+0.50%)
Apr 06, 2001 11.27 11.42 11.00 11.42 21,816,858 +0.16(+1.45%)
Apr 05, 2001 11.11 11.27 11.03 11.26 19,910,692 +0.31(+2.83%)
Apr 04, 2001 10.84 11.09 10.83 10.95 21,104,426 +0.11(+1.03%)
Apr 03, 2001 11.03 11.05 10.71 10.84 25,522,436 -0.24(-2.14%)
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.