Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 28.50 28.78 28.50 28.52 23,217,600 -0.07(-0.23%)
Nov 29, 2004 28.76 28.82 28.28 28.59 18,130,742 -0.16(-0.54%)
Nov 26, 2004 28.71 28.94 28.71 28.75 8,081,366 +0.09(+0.31%)
Nov 24, 2004 28.50 28.66 28.42 28.66 17,278,172 +0.16(+0.57%)
Nov 23, 2004 28.33 28.53 28.31 28.50 25,483,696 +0.16(+0.57%)
Nov 22, 2004 28.04 28.37 27.99 28.33 20,954,378 +0.29(+1.05%)
Nov 19, 2004 27.88 28.05 27.82 28.04 25,141,230 +0.18(+0.66%)
Nov 18, 2004 27.90 27.92 27.72 27.86 16,271,797 +0.03(+0.10%)
Nov 17, 2004 27.61 27.91 27.58 27.83 20,659,886 +0.33(+1.19%)
Nov 16, 2004 27.55 27.78 27.49 27.50 17,942,620 -0.09(-0.34%)
Nov 15, 2004 27.90 27.93 27.36 27.59 22,834,706 -0.47(-1.67%)
Nov 12, 2004 27.55 28.11 27.51 28.06 20,480,030 +0.42(+1.53%)
Nov 11, 2004 27.58 27.70 27.44 27.64 15,792,237 -0.01(-0.02%)
Nov 10, 2004 27.44 27.68 27.22 27.64 21,449,212 +0.20(+0.73%)
Nov 09, 2004 27.72 27.80 27.42 27.44 21,955,004 -0.48(-1.71%)
Nov 08, 2004 28.02 28.08 27.81 27.92 19,480,482 -0.12(-0.44%)
Nov 05, 2004 27.83 28.07 27.69 28.04 25,638,758 +0.11(+0.40%)
Nov 04, 2004 27.54 27.94 27.52 27.93 28,112,382 +0.51(+1.87%)
Nov 03, 2004 27.27 27.49 27.04 27.42 23,449,384 +0.47(+1.73%)
Nov 02, 2004 27.03 27.23 26.85 26.95 21,632,842 -0.22(-0.80%)
Nov 01, 2004 27.49 27.55 27.00 27.17 24,687,902 -0.22(-0.81%)
Oct 29, 2004 26.89 27.41 26.89 27.39 25,806,038 +0.34(+1.25%)
Oct 28, 2004 27.05 27.33 26.85 27.05 32,900,614 -0.19(-0.69%)
Oct 27, 2004 27.47 27.48 26.99 27.24 24,397,364 -0.24(-0.89%)
Oct 26, 2004 27.13 27.49 27.10 27.49 22,685,214 +0.32(+1.19%)
Oct 25, 2004 27.05 27.32 27.00 27.17 18,712,540 +0.06(+0.23%)
Oct 22, 2004 27.21 27.44 27.07 27.10 17,990,234 -0.06(-0.23%)
Oct 21, 2004 27.19 27.32 26.99 27.17 19,988,790 -0.03(-0.12%)
Oct 20, 2004 26.88 27.26 26.85 27.20 22,029,032 +0.31(+1.16%)
Oct 19, 2004 26.99 27.18 26.84 26.89 20,530,160 -0.24(-0.90%)
Oct 18, 2004 27.16 27.36 27.10 27.13 16,523,705 -0.15(-0.55%)
Oct 15, 2004 27.24 27.38 27.08 27.28 19,797,794 +0.17(+0.64%)
Oct 14, 2004 27.02 27.34 27.01 27.11 20,968,214 +0.13(+0.47%)
Oct 13, 2004 27.24 27.25 26.81 26.98 26,338,422 -0.50(-1.80%)
Oct 12, 2004 27.58 27.76 27.45 27.48 17,706,164 -0.23(-0.84%)
Oct 11, 2004 27.83 27.85 27.50 27.71 13,504,759 -0.03(-0.10%)
Oct 08, 2004 27.72 27.96 27.68 27.74 18,938,394 +0.06(+0.20%)
Oct 07, 2004 27.45 28.08 27.45 27.68 19,281,758 -0.16(-0.58%)
Oct 06, 2004 27.47 27.84 26.94 27.84 23,099,552 +0.40(+1.44%)
Oct 05, 2004 27.34 27.56 27.33 27.45 19,653,692 +0.22(+0.82%)
Oct 04, 2004 27.13 27.52 27.00 27.23 23,893,368 +0.02(+0.06%)
Oct 01, 2004 26.96 27.25 26.91 27.21 20,317,062 +0.31(+1.16%)
Sep 30, 2004 26.80 26.93 26.71 26.90 24,682,332 +0.10(+0.37%)
Sep 29, 2004 26.95 27.71 26.50 26.80 29,324,488 -0.21(-0.78%)
Sep 28, 2004 26.80 27.14 26.79 27.01 23,846,292 +0.32(+1.19%)
Sep 27, 2004 26.52 26.86 26.52 26.69 21,682,612 +0.07(+0.27%)
Sep 24, 2004 26.52 26.73 26.49 26.62 22,839,018 +0.04(+0.15%)
Sep 23, 2004 26.77 26.91 26.54 26.58 31,189,004 -0.61(-2.25%)
Sep 22, 2004 27.38 27.39 27.11 27.19 24,978,442 -0.35(-1.27%)
Sep 21, 2004 26.99 27.62 26.99 27.54 29,089,110 +0.71(+2.66%)
Sep 20, 2004 26.93 27.06 26.78 26.83 20,970,730 -0.09(-0.33%)
Sep 17, 2004 26.59 27.03 26.56 26.92 33,726,232 +0.46(+1.72%)
Sep 16, 2004 26.33 26.49 26.32 26.46 13,805,899 +0.07(+0.25%)
Sep 15, 2004 26.46 26.58 26.36 26.40 20,679,472 -0.02(-0.08%)
Sep 14, 2004 26.51 26.59 26.37 26.42 17,508,878 -0.02(-0.06%)
Sep 13, 2004 26.45 26.54 26.36 26.44 17,055,552 +0.07(+0.27%)
Sep 10, 2004 26.49 26.51 26.22 26.36 16,668,166 -0.06(-0.23%)
Sep 09, 2004 26.27 26.46 26.21 26.43 19,958,964 +0.23(+0.87%)
Sep 08, 2004 26.16 26.29 26.13 26.20 18,394,510 -0.04(-0.17%)
Sep 07, 2004 26.20 26.30 25.96 26.24 26,869,010 +0.05(+0.19%)
Sep 03, 2004 26.15 26.29 26.09 26.19 20,909,100 +0.04(+0.17%)
Sep 02, 2004 26.00 26.15 25.85 26.15 16,342,770 +0.30(+1.16%)
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.