Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 24.09 24.32 24.00 24.03 22,153,078 +0.22(+0.93%)
Feb 27, 2002 23.81 24.17 23.61 23.81 23,957,506 +0.12(+0.49%)
Feb 26, 2002 23.86 23.92 23.62 23.69 17,269,148 -0.16(-0.68%)
Feb 25, 2002 23.77 23.94 23.63 23.86 19,770,494 +0.16(+0.69%)
Feb 22, 2002 22.92 23.83 22.72 23.69 30,659,096 +0.91(+4.01%)
Feb 21, 2002 22.95 23.12 22.73 22.78 21,160,206 +0.09(+0.41%)
Feb 20, 2002 22.62 22.69 22.37 22.69 12,511,711 +0.13(+0.57%)
Feb 19, 2002 22.63 22.95 22.53 22.56 16,952,226 -0.08(-0.33%)
Feb 18, 2002 22.80 22.92 22.63 22.63 18,046,672 +0.00(+0.00%)
Feb 15, 2002 22.80 22.92 22.63 22.63 17,996,658 -0.06(-0.26%)
Feb 14, 2002 22.68 22.92 22.50 22.69 17,263,304 +0.21(+0.93%)
Feb 13, 2002 22.40 22.50 22.18 22.48 17,299,912 +0.14(+0.63%)
Feb 12, 2002 22.51 22.54 21.88 22.34 12,604,690 -0.06(-0.26%)
Feb 11, 2002 22.28 22.64 22.09 22.40 15,051,898 +0.12(+0.55%)
Feb 08, 2002 22.14 22.32 22.10 22.28 15,005,838 -0.01(-0.03%)
Feb 07, 2002 22.51 22.69 22.23 22.28 15,514,563 -0.36(-1.59%)
Feb 06, 2002 22.31 22.68 22.19 22.65 17,849,198 +0.34(+1.54%)
Feb 05, 2002 22.46 22.63 22.02 22.30 18,816,806 -0.01(-0.05%)
Feb 04, 2002 22.75 22.81 22.26 22.31 17,334,628 -0.38(-1.67%)
Feb 01, 2002 22.78 22.81 22.58 22.69 16,358,771 -0.03(-0.13%)
Jan 31, 2002 22.41 22.72 22.28 22.72 19,102,964 +0.21(+0.93%)
Jan 30, 2002 22.08 22.53 21.99 22.51 20,165,786 +0.43(+1.95%)
Jan 29, 2002 22.40 22.63 22.08 22.08 20,365,324 -0.59(-2.59%)
Jan 28, 2002 22.95 23.20 22.52 22.67 13,917,063 -0.12(-0.51%)
Jan 25, 2002 22.68 23.06 22.52 22.79 14,636,496 +0.21(+0.93%)
Jan 24, 2002 22.46 22.69 22.41 22.58 17,382,236 -0.06(-0.26%)
Jan 23, 2002 22.40 22.79 22.40 22.63 17,002,240 +0.51(+2.31%)
Jan 22, 2002 22.60 22.98 22.12 22.12 12,303,580 -0.22(-0.99%)
Jan 21, 2002 22.48 22.60 22.27 22.34 3,746,690 +0.00(+0.00%)
Jan 18, 2002 22.48 22.60 22.27 22.34 17,705,346 -0.14(-0.62%)
Jan 17, 2002 22.47 22.71 22.46 22.48 12,854,928 +0.08(+0.36%)
Jan 16, 2002 22.69 22.70 22.38 22.40 15,318,463 -0.47(-2.04%)
Jan 15, 2002 22.63 23.01 22.62 22.87 16,307,555 +0.38(+1.71%)
Jan 14, 2002 22.46 22.81 22.40 22.48 17,432,250 +0.08(+0.36%)
Jan 11, 2002 22.92 23.04 22.37 22.40 16,256,854 -0.52(-2.26%)
Jan 10, 2002 22.83 23.14 22.73 22.92 13,487,225 +0.09(+0.38%)
Jan 09, 2002 23.04 23.26 22.75 22.83 17,249,726 -0.27(-1.16%)
Jan 08, 2002 23.22 23.27 22.98 23.10 14,227,110 +0.03(+0.13%)
Jan 07, 2002 23.13 23.33 22.98 23.07 17,093,328 -0.20(-0.88%)
Jan 04, 2002 23.10 23.31 23.04 23.27 13,838,864 +0.20(+0.86%)
Jan 03, 2002 23.19 23.26 22.93 23.08 17,406,984 +0.03(+0.15%)
Jan 02, 2002 22.87 23.04 22.63 23.04 19,355,436 +0.17(+0.76%)
Dec 31, 2001 23.20 23.27 22.79 22.87 15,004,806 -0.28(-1.21%)
Dec 28, 2001 23.24 23.33 23.08 23.15 13,762,727 -0.01(-0.03%)
Dec 27, 2001 23.05 23.36 22.95 23.15 12,710,217 +0.11(+0.48%)
Dec 26, 2001 22.78 23.45 22.76 23.04 17,120,998 +0.35(+1.54%)
Dec 24, 2001 22.60 22.95 22.59 22.69 8,445,005 +0.29(+1.30%)
Dec 21, 2001 22.46 22.97 22.40 22.40 43,521,072 +0.12(+0.52%)
Dec 20, 2001 22.43 22.55 22.19 22.28 20,738,274 -0.03(-0.13%)
Dec 19, 2001 21.85 22.40 21.77 22.31 22,858,076 +0.47(+2.13%)
Dec 18, 2001 21.87 21.96 21.77 21.85 17,641,410 +0.05(+0.21%)
Dec 17, 2001 21.41 21.83 21.26 21.80 21,249,060 +0.35(+1.65%)
Dec 14, 2001 21.32 21.64 21.25 21.45 19,528,162 +0.24(+1.15%)
Dec 13, 2001 21.88 21.88 21.18 21.20 27,381,946 -0.57(-2.62%)
Dec 12, 2001 21.62 21.84 21.48 21.77 17,408,532 +0.35(+1.66%)
Dec 11, 2001 21.92 22.14 21.38 21.42 20,912,374 -0.43(-1.97%)
Dec 10, 2001 22.15 22.16 21.83 21.85 16,889,666 -0.30(-1.37%)
Dec 07, 2001 21.82 22.26 21.70 22.15 17,099,344 +0.43(+1.98%)
Dec 06, 2001 22.55 22.55 21.70 21.72 26,921,344 -0.90(-3.99%)
Dec 05, 2001 22.60 22.66 22.40 22.62 28,358,492 +0.33(+1.49%)
Dec 04, 2001 22.11 22.33 21.88 22.29 18,298,972 +0.38(+1.73%)
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.