Skip to main content

Exxon Mobil (NY: XOM )

115.27 -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 11.48 11.54 11.26 11.28 20,826,808 -0.17(-1.52%)
Feb 27, 2001 11.67 11.70 11.40 11.45 25,055,344 -0.21(-1.79%)
Feb 26, 2001 11.53 11.69 11.50 11.66 17,411,492 +0.04(+0.36%)
Feb 23, 2001 11.69 11.72 11.52 11.62 18,251,306 -0.10(-0.84%)
Feb 22, 2001 11.69 11.76 11.62 11.72 17,904,888 +0.10(+0.83%)
Feb 21, 2001 11.80 11.85 11.62 11.62 15,560,812 -0.04(-0.33%)
Feb 20, 2001 11.63 11.74 11.50 11.66 13,873,997 -0.03(-0.26%)
Feb 16, 2001 11.58 11.79 11.55 11.69 24,220,560 +0.21(+1.84%)
Feb 15, 2001 11.58 11.60 11.35 11.48 23,398,356 -0.20(-1.70%)
Feb 14, 2001 11.68 11.82 11.62 11.68 24,220,920 -0.12(-1.01%)
Feb 13, 2001 11.82 11.88 11.74 11.80 16,711,468 -0.13(-1.13%)
Feb 12, 2001 11.95 12.00 11.88 11.93 14,949,548 -0.01(-0.12%)
Feb 09, 2001 11.79 12.06 11.79 11.95 19,347,700 +0.19(+1.61%)
Feb 08, 2001 11.79 11.88 11.69 11.76 17,785,942 +0.02(+0.17%)
Feb 07, 2001 11.76 11.85 11.66 11.74 20,887,180 +0.00(+0.02%)
Feb 06, 2001 11.82 11.82 11.63 11.73 19,680,104 -0.06(-0.54%)
Feb 05, 2001 11.58 11.84 11.58 11.80 19,328,654 +0.25(+2.18%)
Feb 02, 2001 11.66 11.76 11.53 11.55 18,682,174 -0.07(-0.60%)
Feb 01, 2001 11.71 11.71 11.52 11.62 16,380,502 -0.09(-0.78%)
Jan 31, 2001 11.51 11.74 11.51 11.71 30,576,842 +0.30(+2.65%)
Jan 30, 2001 11.34 11.47 11.16 11.41 17,429,460 +0.25(+2.22%)
Jan 29, 2001 11.14 11.30 11.09 11.16 18,948,456 -0.11(-0.99%)
Jan 26, 2001 11.48 11.49 11.23 11.27 21,309,782 -0.21(-1.82%)
Jan 25, 2001 11.45 11.52 11.41 11.48 24,442,284 +0.12(+1.08%)
Jan 24, 2001 11.44 11.48 11.27 11.36 23,126,324 -0.03(-0.23%)
Jan 23, 2001 11.20 11.40 11.15 11.38 20,012,868 +0.22(+1.94%)
Jan 22, 2001 11.10 11.22 11.03 11.17 24,908,008 +0.11(+1.02%)
Jan 19, 2001 10.97 11.11 10.95 11.05 36,472,788 +0.04(+0.40%)
Jan 18, 2001 11.21 11.22 10.99 11.01 30,918,588 -0.16(-1.41%)
Jan 17, 2001 11.28 11.33 11.08 11.17 26,458,268 -0.22(-1.91%)
Jan 16, 2001 11.39 11.47 11.21 11.38 28,048,416 -0.14(-1.21%)
Jan 12, 2001 11.37 11.55 11.26 11.52 21,386,684 +0.15(+1.30%)
Jan 11, 2001 11.36 11.53 11.32 11.37 19,754,490 +0.10(+0.93%)
Jan 10, 2001 11.44 11.47 11.19 11.27 37,051,348 -0.14(-1.22%)
Jan 09, 2001 11.50 11.50 11.33 11.41 20,708,938 -0.12(-1.05%)
Jan 08, 2001 11.62 11.71 11.51 11.53 19,889,250 -0.05(-0.46%)
Jan 05, 2001 11.53 11.84 11.52 11.58 33,757,496 +0.05(+0.46%)
Jan 04, 2001 11.91 11.93 11.40 11.53 44,147,900 -0.33(-2.79%)
Jan 03, 2001 12.40 12.49 11.86 11.86 37,423,640 -0.54(-4.34%)
Jan 02, 2001 12.06 12.43 12.04 12.40 23,541,020 +0.30(+2.51%)
Dec 29, 2000 12.11 12.24 11.97 12.10 17,188,334 +0.01(+0.08%)
Dec 28, 2000 12.19 12.21 12.05 12.09 19,518,034 -0.12(-1.00%)
Dec 27, 2000 12.36 12.43 12.13 12.21 18,772,372 -0.11(-0.91%)
Dec 26, 2000 12.08 12.36 12.08 12.32 10,027,815 +0.24(+2.02%)
Dec 22, 2000 11.81 12.10 11.77 12.08 15,353,464 +0.29(+2.43%)
Dec 21, 2000 11.83 12.07 11.79 11.79 22,826,262 -0.06(-0.52%)
Dec 20, 2000 12.14 12.17 11.84 11.85 21,424,416 -0.28(-2.29%)
Dec 19, 2000 11.98 12.31 11.98 12.13 22,799,310 +0.11(+0.95%)
Dec 18, 2000 11.72 12.09 11.70 12.02 22,974,676 +0.31(+2.67%)
Dec 15, 2000 11.76 12.04 11.70 11.70 46,780,180 -0.19(-1.61%)
Dec 14, 2000 12.07 12.13 11.84 11.90 25,565,988 -0.30(-2.50%)
Dec 13, 2000 12.07 12.29 12.07 12.20 21,526,472 +0.16(+1.31%)
Dec 12, 2000 12.13 12.16 11.96 12.04 20,720,798 +0.11(+0.94%)
Dec 11, 2000 12.32 12.34 11.91 11.93 26,343,992 -0.38(-3.11%)
Dec 08, 2000 12.25 12.43 12.08 12.31 18,128,408 +0.07(+0.57%)
Dec 07, 2000 12.04 12.42 12.04 12.24 23,049,422 +0.24(+2.03%)
Dec 06, 2000 12.12 12.24 11.92 12.00 31,360,954 -0.29(-2.40%)
Dec 05, 2000 12.56 12.71 12.21 12.30 20,894,366 -0.32(-2.56%)
Dec 04, 2000 12.36 12.66 12.35 12.62 16,131,109 +0.26(+2.12%)
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.