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 (%)
Oct 31, 2000 13.01 13.07 12.74 12.97 17,316,582 -0.04(-0.28%)
Oct 30, 2000 12.74 13.06 12.74 13.01 18,416,528 +0.27(+2.15%)
Oct 27, 2000 12.58 12.76 12.55 12.74 13,654,107 -0.03(-0.22%)
Oct 26, 2000 12.83 12.94 12.74 12.76 17,853,838 +0.08(+0.64%)
Oct 25, 2000 12.87 12.87 12.66 12.68 18,623,800 +0.06(+0.51%)
Oct 24, 2000 13.09 13.13 12.58 12.62 21,922,262 -0.34(-2.59%)
Oct 23, 2000 12.85 12.97 12.67 12.95 19,192,678 +0.09(+0.70%)
Oct 20, 2000 12.55 12.86 12.55 12.86 18,328,534 +0.28(+2.24%)
Oct 19, 2000 12.56 12.83 12.48 12.58 21,568,560 -0.01(-0.07%)
Oct 18, 2000 12.95 13.05 12.57 12.59 21,502,564 -0.18(-1.42%)
Oct 17, 2000 12.93 13.06 12.70 12.77 22,240,216 +0.00(+0.00%)
Oct 16, 2000 13.16 13.16 12.72 12.77 24,017,658 -0.39(-2.97%)
Oct 13, 2000 13.56 13.59 13.03 13.16 29,247,556 -0.53(-3.85%)
Oct 12, 2000 13.53 13.80 13.52 13.69 33,619,840 +0.05(+0.40%)
Oct 11, 2000 13.66 13.88 13.58 13.64 35,626,212 +0.06(+0.47%)
Oct 10, 2000 13.34 13.65 13.31 13.57 25,457,212 +0.32(+2.40%)
Oct 09, 2000 13.01 13.32 12.98 13.25 18,331,282 +0.24(+1.88%)
Oct 06, 2000 13.08 13.28 12.95 13.01 17,889,242 +0.04(+0.28%)
Oct 05, 2000 12.89 13.06 12.79 12.97 19,187,178 -0.01(-0.07%)
Oct 04, 2000 13.12 13.14 12.91 12.98 23,637,490 -0.23(-1.72%)
Oct 03, 2000 13.23 13.33 13.16 13.21 17,268,804 -0.09(-0.69%)
Oct 02, 2000 13.00 13.34 13.00 13.30 21,840,454 +0.34(+2.61%)
Sep 29, 2000 13.04 13.08 12.95 12.96 22,274,932 -0.00(-0.03%)
Sep 28, 2000 12.99 13.07 12.88 12.97 29,641,474 -0.02(-0.12%)
Sep 27, 2000 12.62 13.02 12.61 12.98 20,511,582 +0.38(+3.04%)
Sep 26, 2000 12.51 12.77 12.51 12.60 19,839,240 +0.11(+0.89%)
Sep 25, 2000 12.49 12.52 12.26 12.49 29,124,844 -0.09(-0.74%)
Sep 22, 2000 12.55 12.62 12.35 12.58 30,988,564 +0.03(+0.22%)
Sep 21, 2000 12.55 12.64 12.45 12.55 27,379,024 -0.03(-0.22%)
Sep 20, 2000 12.83 13.01 12.57 12.58 29,852,184 -0.22(-1.70%)
Sep 19, 2000 12.95 12.98 12.78 12.80 21,106,928 -0.24(-1.83%)
Sep 18, 2000 12.96 13.20 12.95 13.04 29,772,094 +0.24(+1.86%)
Sep 15, 2000 12.64 13.07 12.60 12.80 42,694,736 +0.40(+3.20%)
Sep 14, 2000 12.45 12.46 12.34 12.40 14,976,105 -0.08(-0.63%)
Sep 13, 2000 12.48 12.48 12.40 12.48 17,953,520 +0.01(+0.07%)
Sep 12, 2000 12.47 12.57 12.33 12.47 26,038,466 +0.11(+0.91%)
Sep 11, 2000 12.15 12.44 12.14 12.36 24,592,380 +0.22(+1.77%)
Sep 08, 2000 12.08 12.15 11.96 12.15 15,975,680 -0.04(-0.30%)
Sep 07, 2000 12.15 12.25 12.15 12.18 12,558,630 +0.11(+0.90%)
Sep 06, 2000 12.15 12.23 12.07 12.07 20,453,146 -0.05(-0.44%)
Sep 05, 2000 12.09 12.15 12.01 12.13 20,508,488 +0.13(+1.05%)
Sep 01, 2000 11.93 12.05 11.89 12.00 13,899,877 +0.13(+1.05%)
Aug 31, 2000 11.89 11.96 11.84 11.88 13,296,969 +0.04(+0.34%)
Aug 30, 2000 11.97 11.98 11.81 11.83 13,244,378 -0.17(-1.41%)
Aug 29, 2000 12.05 12.07 11.96 12.00 11,044,486 -0.04(-0.35%)
Aug 28, 2000 12.03 12.19 12.01 12.05 10,127,406 -0.02(-0.16%)
Aug 25, 2000 12.07 12.17 11.99 12.06 11,004,269 +0.00(+0.00%)
Aug 24, 2000 12.13 12.13 12.00 12.06 19,262,456 -0.23(-1.85%)
Aug 23, 2000 12.18 12.33 12.18 12.29 15,977,743 +0.20(+1.66%)
Aug 22, 2000 12.19 12.22 12.07 12.09 11,121,826 -0.06(-0.46%)
Aug 21, 2000 12.07 12.18 12.04 12.15 8,866,250 +0.08(+0.70%)
Aug 18, 2000 12.10 12.17 11.96 12.06 14,278,327 -0.13(-1.06%)
Aug 17, 2000 12.04 12.22 12.04 12.19 14,364,260 +0.15(+1.26%)
Aug 16, 2000 11.88 12.04 11.87 12.04 12,551,068 +0.21(+1.80%)
Aug 15, 2000 12.07 12.13 11.82 11.83 12,321,111 -0.18(-1.51%)
Aug 14, 2000 11.96 12.07 11.86 12.01 11,249,351 +0.17(+1.46%)
Aug 11, 2000 11.99 11.99 11.80 11.84 10,522,699 +0.05(+0.46%)
Aug 10, 2000 11.78 11.94 11.78 11.78 12,108,684 -0.01(-0.07%)
Aug 09, 2000 11.87 11.96 11.79 11.79 16,304,633 +0.04(+0.32%)
Aug 08, 2000 11.76 11.81 11.69 11.75 10,795,967 -0.01(-0.11%)
Aug 07, 2000 11.76 11.85 11.74 11.77 12,632,877 -0.12(-0.99%)
Aug 04, 2000 11.82 11.95 11.63 11.88 13,798,132 +0.04(+0.32%)
Aug 03, 2000 12.04 12.15 11.78 11.85 17,030,254 -0.21(-1.73%)
Aug 02, 2000 11.85 12.09 11.82 12.05 28,381,694 +0.42(+3.59%)
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.