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, 2006 34.86 34.77 34.39 34.54 32,984,278 -0.32(-0.92%)
Feb 27, 2006 35.03 35.21 34.85 34.86 21,573,202 -0.29(-0.83%)
Feb 24, 2006 35.11 35.34 35.02 35.16 22,671,084 +0.34(+0.99%)
Feb 23, 2006 34.92 35.23 34.70 34.81 30,476,574 -0.25(-0.71%)
Feb 22, 2006 35.26 35.34 34.89 35.06 26,973,590 -0.29(-0.82%)
Feb 21, 2006 35.49 35.67 35.29 35.35 30,337,190 +0.12(+0.35%)
Feb 17, 2006 35.13 35.31 35.03 35.23 32,996,482 +0.17(+0.50%)
Feb 16, 2006 34.85 35.06 34.63 35.06 34,472,128 +0.29(+0.82%)
Feb 15, 2006 34.80 34.88 34.36 34.77 37,243,304 +0.12(+0.35%)
Feb 14, 2006 34.48 34.85 34.21 34.65 36,132,184 -0.03(-0.08%)
Feb 13, 2006 34.58 35.11 34.39 34.68 28,937,338 +0.10(+0.29%)
Feb 10, 2006 34.94 35.45 34.10 34.58 45,005,656 -0.29(-0.82%)
Feb 09, 2006 35.23 35.72 34.76 34.86 38,764,320 -0.27(-0.78%)
Feb 08, 2006 34.91 35.28 34.72 35.14 37,789,324 -0.09(-0.26%)
Feb 07, 2006 35.84 35.99 35.14 35.23 36,328,800 -0.83(-2.29%)
Feb 06, 2006 35.90 36.43 35.87 36.06 32,246,800 +0.34(+0.94%)
Feb 03, 2006 35.87 35.97 35.51 35.72 32,360,746 -0.33(-0.90%)
Feb 02, 2006 36.02 36.24 35.61 36.05 36,784,420 +0.00(+0.00%)
Feb 01, 2006 36.52 36.70 36.02 36.05 35,367,036 -0.47(-1.27%)
Jan 31, 2006 36.51 36.92 36.25 36.51 41,709,600 -0.21(-0.57%)
Jan 30, 2006 36.59 37.21 36.53 36.72 50,603,004 +1.06(+2.97%)
Jan 27, 2006 34.88 35.80 35.09 35.66 36,791,980 +0.78(+2.24%)
Jan 26, 2006 35.37 35.50 34.66 34.88 42,208,872 -0.15(-0.43%)
Jan 25, 2006 35.69 35.87 34.65 35.03 42,124,656 -0.44(-1.23%)
Jan 24, 2006 35.43 35.80 35.35 35.47 31,064,874 -0.14(-0.39%)
Jan 23, 2006 35.22 35.87 34.98 35.61 33,127,100 +0.39(+1.11%)
Jan 20, 2006 35.96 36.11 35.11 35.22 44,674,812 -0.56(-1.58%)
Jan 19, 2006 35.31 35.90 35.16 35.78 32,419,182 +0.48(+1.35%)
Jan 18, 2006 35.91 35.93 34.98 35.31 27,897,374 -0.50(-1.40%)
Jan 17, 2006 35.64 35.92 35.54 35.81 31,264,066 +0.33(+0.94%)
Jan 13, 2006 34.63 35.49 34.63 35.48 29,345,176 +0.77(+2.23%)
Jan 12, 2006 35.20 35.49 34.68 34.70 36,316,256 -0.37(-1.05%)
Jan 11, 2006 34.72 35.20 34.52 35.07 29,779,484 +0.24(+0.68%)
Jan 10, 2006 34.45 35.00 34.42 34.83 30,711,860 +0.27(+0.77%)
Jan 09, 2006 34.79 34.84 34.49 34.56 29,800,108 -0.02(-0.05%)
Jan 06, 2006 34.19 34.65 34.19 34.58 29,850,808 +0.67(+1.97%)
Jan 05, 2006 34.08 34.22 33.67 33.91 29,489,544 -0.17(-0.50%)
Jan 04, 2006 34.10 34.24 33.78 34.08 32,803,304 +0.06(+0.17%)
Jan 03, 2006 32.83 34.02 32.83 34.02 41,026,772 +1.34(+4.09%)
Dec 30, 2005 32.64 32.98 32.46 32.68 24,892,802 -0.04(-0.12%)
Dec 29, 2005 32.73 33.03 32.64 32.72 24,322,378 -0.01(-0.02%)
Dec 28, 2005 32.61 32.95 32.61 32.73 25,698,856 +0.22(+0.68%)
Dec 27, 2005 33.17 33.17 32.35 32.51 29,557,604 -0.72(-2.15%)
Dec 23, 2005 33.02 33.44 32.96 33.22 19,430,714 +0.00(+0.00%)
Dec 22, 2005 33.62 33.74 33.11 33.22 24,085,030 -0.29(-0.87%)
Dec 21, 2005 33.79 33.89 33.34 33.51 25,935,002 -0.19(-0.57%)
Dec 20, 2005 33.56 33.92 33.55 33.71 21,899,060 +0.13(+0.40%)
Dec 19, 2005 33.79 34.09 33.53 33.57 26,847,440 -0.21(-0.62%)
Dec 16, 2005 34.62 34.71 33.78 33.78 49,501,684 -0.83(-2.40%)
Dec 15, 2005 34.84 34.84 34.45 34.61 24,256,724 -0.22(-0.62%)
Dec 14, 2005 34.38 34.87 34.36 34.83 24,737,264 +0.47(+1.35%)
Dec 13, 2005 34.36 34.82 34.28 34.36 25,547,786 +0.12(+0.34%)
Dec 12, 2005 34.22 34.40 34.04 34.25 23,012,926 +0.21(+0.62%)
Dec 09, 2005 34.47 34.52 33.78 34.04 27,272,810 -0.54(-1.55%)
Dec 08, 2005 34.45 34.64 34.22 34.57 27,705,398 +0.23(+0.68%)
Dec 07, 2005 34.73 34.89 34.08 34.34 35,680,004 -0.39(-1.12%)
Dec 06, 2005 34.78 35.13 34.65 34.73 27,512,736 +0.10(+0.30%)
Dec 05, 2005 34.55 34.97 34.52 34.63 33,420,304 +0.26(+0.74%)
Dec 02, 2005 34.57 34.59 34.14 34.37 23,133,406 -0.16(-0.47%)
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.