Skip to main content

Exxon Mobil (NY: XOM )

117.17 +0.21 (+0.18%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 12.53 12.68 12.49 12.60 26,633,912 +0.08(+0.61%)
Jun 28, 2001 12.46 12.56 12.43 12.53 27,006,080 -0.06(-0.46%)
Jun 27, 2001 12.70 12.72 12.58 12.59 20,066,570 -0.19(-1.51%)
Jun 26, 2001 12.76 12.84 12.75 12.78 17,877,918 +0.01(+0.05%)
Jun 25, 2001 12.70 12.86 12.70 12.77 17,860,246 -0.06(-0.44%)
Jun 22, 2001 12.77 12.84 12.68 12.83 19,782,766 +0.07(+0.57%)
Jun 21, 2001 12.65 12.76 12.51 12.76 25,975,168 +0.10(+0.78%)
Jun 20, 2001 12.68 12.86 12.65 12.66 21,990,130 -0.09(-0.72%)
Jun 19, 2001 12.81 12.82 12.70 12.75 15,255,417 -0.02(-0.15%)
Jun 18, 2001 12.87 12.87 12.74 12.77 15,918,666 -0.06(-0.45%)
Jun 15, 2001 12.81 13.03 12.81 12.83 39,783,148 +0.01(+0.06%)
Jun 14, 2001 12.84 12.96 12.78 12.82 15,642,139 -0.16(-1.26%)
Jun 13, 2001 13.04 13.09 12.91 12.98 15,279,327 -0.02(-0.16%)
Jun 12, 2001 13.06 13.06 12.90 13.00 19,057,836 +0.06(+0.47%)
Jun 11, 2001 12.91 13.06 12.89 12.94 17,591,342 +0.04(+0.35%)
Jun 08, 2001 12.84 12.92 12.75 12.90 15,240,863 +0.03(+0.24%)
Jun 07, 2001 12.94 12.98 12.83 12.87 22,173,442 -0.03(-0.25%)
Jun 06, 2001 13.07 13.09 12.87 12.90 27,520,322 -0.31(-2.35%)
Jun 05, 2001 13.11 13.23 12.96 13.21 21,631,476 +0.10(+0.79%)
Jun 04, 2001 12.96 13.11 12.94 13.11 17,032,744 +0.27(+2.11%)
Jun 01, 2001 12.84 12.86 12.72 12.83 13,570,612 +0.03(+0.23%)
May 31, 2001 12.74 12.89 12.74 12.81 20,541,656 -0.02(-0.13%)
May 30, 2001 12.76 12.99 12.70 12.82 28,269,164 +0.15(+1.22%)
May 29, 2001 12.83 12.87 12.67 12.67 21,219,806 -0.04(-0.34%)
May 25, 2001 12.66 12.80 12.66 12.71 16,072,869 +0.02(+0.19%)
May 24, 2001 12.68 12.72 12.60 12.69 15,033,641 +0.10(+0.76%)
May 23, 2001 12.81 12.81 12.55 12.59 21,434,304 -0.22(-1.73%)
May 22, 2001 12.81 12.84 12.77 12.81 20,446,014 +0.01(+0.07%)
May 21, 2001 13.05 13.08 12.80 12.81 21,272,824 -0.21(-1.61%)
May 18, 2001 12.83 13.02 12.81 13.01 24,757,826 +0.21(+1.66%)
May 17, 2001 12.86 12.86 12.74 12.80 20,094,292 -0.11(-0.86%)
May 16, 2001 12.91 12.99 12.85 12.91 28,305,894 +0.01(+0.06%)
May 15, 2001 12.85 12.92 12.79 12.91 15,622,733 +0.06(+0.44%)
May 14, 2001 12.73 12.91 12.71 12.85 16,944,034 +0.20(+1.62%)
May 11, 2001 12.71 12.71 12.50 12.65 15,518,083 -0.07(-0.52%)
May 10, 2001 12.89 12.90 12.70 12.71 17,529,314 -0.23(-1.81%)
May 09, 2001 12.86 12.95 12.83 12.95 18,861,702 +0.14(+1.10%)
May 08, 2001 12.71 12.86 12.64 12.80 19,154,170 +0.08(+0.62%)
May 07, 2001 12.63 12.82 12.59 12.72 17,467,286 +0.09(+0.73%)
May 04, 2001 12.42 12.67 12.42 12.63 16,789,136 +0.21(+1.68%)
May 03, 2001 12.48 12.52 12.33 12.42 22,842,582 -0.06(-0.46%)
May 02, 2001 12.65 12.65 12.45 12.48 29,370,766 -0.33(-2.59%)
May 01, 2001 12.81 12.85 12.72 12.81 16,826,562 +0.03(+0.23%)
Apr 30, 2001 12.83 12.97 12.78 12.78 26,104,768 -0.07(-0.52%)
Apr 27, 2001 12.86 12.88 12.73 12.85 17,221,946 +0.03(+0.24%)
Apr 26, 2001 12.89 12.92 12.78 12.82 24,123,338 -0.03(-0.27%)
Apr 25, 2001 12.70 12.96 12.65 12.85 26,788,462 +0.23(+1.83%)
Apr 24, 2001 12.70 12.84 12.58 12.62 24,951,186 -0.07(-0.58%)
Apr 23, 2001 12.40 12.70 12.39 12.70 28,078,574 +0.41(+3.32%)
Apr 20, 2001 12.16 12.32 12.16 12.29 21,078,770 +0.10(+0.85%)
Apr 19, 2001 12.20 12.29 12.08 12.19 24,246,354 -0.10(-0.80%)
Apr 18, 2001 12.22 12.32 12.08 12.28 28,653,806 +0.06(+0.50%)
Apr 17, 2001 12.05 12.23 12.05 12.22 24,309,768 +0.02(+0.19%)
Apr 16, 2001 11.85 12.20 11.85 12.20 20,640,068 +0.37(+3.11%)
Apr 12, 2001 11.82 11.96 11.76 11.83 19,056,104 +0.01(+0.07%)
Apr 11, 2001 11.98 12.00 11.77 11.82 24,684,362 -0.30(-2.45%)
Apr 10, 2001 12.05 12.19 11.98 12.12 21,175,450 +0.21(+1.81%)
Apr 09, 2001 11.85 11.98 11.82 11.91 20,642,148 +0.06(+0.50%)
Apr 06, 2001 11.69 11.85 11.41 11.85 21,032,336 +0.17(+1.45%)
Apr 05, 2001 11.53 11.69 11.44 11.68 19,194,714 +0.32(+2.83%)
Apr 04, 2001 11.24 11.50 11.23 11.36 20,345,522 +0.12(+1.03%)
Apr 03, 2001 11.44 11.46 11.11 11.24 24,604,662 -0.25(-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.