Skip to main content

Exxon Mobil (NY: XOM )

116.00 +1.42 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 28.49 28.78 28.49 28.52 23,223,748 -0.07(-0.23%)
Nov 29, 2004 28.75 28.81 28.28 28.58 18,135,544 -0.16(-0.54%)
Nov 26, 2004 28.70 28.93 28.70 28.74 8,083,506 +0.09(+0.31%)
Nov 24, 2004 28.49 28.65 28.41 28.65 17,282,748 +0.16(+0.57%)
Nov 23, 2004 28.33 28.53 28.30 28.49 25,490,444 +0.16(+0.57%)
Nov 22, 2004 28.03 28.36 27.99 28.33 20,959,928 +0.29(+1.05%)
Nov 19, 2004 27.88 28.04 27.81 28.03 25,147,888 +0.18(+0.66%)
Nov 18, 2004 27.89 27.91 27.71 27.85 16,276,106 +0.03(+0.10%)
Nov 17, 2004 27.60 27.90 27.58 27.82 20,665,358 +0.33(+1.19%)
Nov 16, 2004 27.54 27.78 27.49 27.49 17,947,372 -0.09(-0.34%)
Nov 15, 2004 27.89 27.92 27.35 27.59 22,840,754 -0.47(-1.67%)
Nov 12, 2004 27.54 28.10 27.50 28.05 20,485,452 +0.42(+1.53%)
Nov 11, 2004 27.57 27.69 27.44 27.63 15,796,419 -0.01(-0.02%)
Nov 10, 2004 27.44 27.68 27.21 27.64 21,454,892 +0.20(+0.73%)
Nov 09, 2004 27.71 27.79 27.41 27.44 21,960,818 -0.48(-1.71%)
Nov 08, 2004 28.02 28.07 27.80 27.91 19,485,640 -0.12(-0.44%)
Nov 05, 2004 27.82 28.06 27.69 28.04 25,645,546 +0.11(+0.40%)
Nov 04, 2004 27.53 27.93 27.51 27.93 28,119,826 +0.51(+1.87%)
Nov 03, 2004 27.26 27.49 27.03 27.41 23,455,594 +0.47(+1.73%)
Nov 02, 2004 27.02 27.22 26.85 26.95 21,638,570 -0.22(-0.80%)
Nov 01, 2004 27.49 27.54 26.99 27.16 24,694,440 -0.22(-0.81%)
Oct 29, 2004 26.89 27.40 26.89 27.39 25,812,872 +0.34(+1.25%)
Oct 28, 2004 27.04 27.32 26.85 27.05 32,909,326 -0.19(-0.69%)
Oct 27, 2004 27.46 27.48 26.99 27.24 24,403,824 -0.24(-0.89%)
Oct 26, 2004 27.12 27.48 27.10 27.48 22,691,222 +0.32(+1.19%)
Oct 25, 2004 27.04 27.31 27.00 27.16 18,717,494 +0.06(+0.23%)
Oct 22, 2004 27.20 27.43 27.06 27.10 17,994,998 -0.06(-0.23%)
Oct 21, 2004 27.18 27.31 26.99 27.16 19,994,084 -0.03(-0.12%)
Oct 20, 2004 26.87 27.25 26.85 27.19 22,034,864 +0.31(+1.16%)
Oct 19, 2004 26.99 27.17 26.84 26.88 20,535,596 -0.24(-0.90%)
Oct 18, 2004 27.15 27.35 27.10 27.12 16,528,081 -0.15(-0.55%)
Oct 15, 2004 27.24 27.38 27.07 27.27 19,803,036 +0.17(+0.64%)
Oct 14, 2004 27.01 27.34 27.00 27.10 20,973,766 +0.13(+0.47%)
Oct 13, 2004 27.24 27.24 26.81 26.97 26,345,398 -0.50(-1.80%)
Oct 12, 2004 27.57 27.75 27.45 27.47 17,710,854 -0.23(-0.84%)
Oct 11, 2004 27.82 27.84 27.49 27.70 13,508,336 -0.03(-0.10%)
Oct 08, 2004 27.71 27.95 27.68 27.73 18,943,410 +0.06(+0.20%)
Oct 07, 2004 27.45 28.08 27.45 27.68 19,286,864 -0.16(-0.58%)
Oct 06, 2004 27.46 27.84 26.93 27.84 23,105,668 +0.39(+1.44%)
Oct 05, 2004 27.33 27.55 27.32 27.44 19,658,896 +0.22(+0.82%)
Oct 04, 2004 27.12 27.51 27.00 27.22 23,899,694 +0.02(+0.06%)
Oct 01, 2004 26.96 27.24 26.91 27.20 20,322,442 +0.31(+1.16%)
Sep 30, 2004 26.79 26.92 26.70 26.89 24,688,868 +0.10(+0.37%)
Sep 29, 2004 26.94 27.70 26.49 26.79 29,332,252 -0.21(-0.78%)
Sep 28, 2004 26.79 27.14 26.78 27.00 23,852,606 +0.32(+1.19%)
Sep 27, 2004 26.51 26.86 26.51 26.69 21,688,354 +0.07(+0.27%)
Sep 24, 2004 26.51 26.72 26.48 26.61 22,845,066 +0.04(+0.15%)
Sep 23, 2004 26.76 26.91 26.53 26.57 31,197,262 -0.61(-2.25%)
Sep 22, 2004 27.38 27.38 27.10 27.19 24,985,056 -0.35(-1.27%)
Sep 21, 2004 26.99 27.61 26.98 27.54 29,096,812 +0.71(+2.66%)
Sep 20, 2004 26.92 27.05 26.77 26.82 20,976,282 -0.09(-0.33%)
Sep 17, 2004 26.59 27.02 26.55 26.91 33,735,164 +0.46(+1.72%)
Sep 16, 2004 26.32 26.48 26.32 26.46 13,809,555 +0.07(+0.25%)
Sep 15, 2004 26.46 26.57 26.35 26.39 20,684,948 -0.02(-0.08%)
Sep 14, 2004 26.50 26.59 26.36 26.41 17,513,514 -0.02(-0.06%)
Sep 13, 2004 26.45 26.53 26.36 26.43 17,060,068 +0.07(+0.27%)
Sep 10, 2004 26.48 26.51 26.22 26.36 16,672,580 -0.06(-0.23%)
Sep 09, 2004 26.27 26.46 26.21 26.42 19,964,250 +0.23(+0.87%)
Sep 08, 2004 26.15 26.28 26.12 26.19 18,399,380 -0.04(-0.17%)
Sep 07, 2004 26.19 26.29 25.96 26.23 26,876,126 +0.05(+0.19%)
Sep 03, 2004 26.14 26.28 26.08 26.18 20,914,636 +0.04(+0.17%)
Sep 02, 2004 25.99 26.15 25.84 26.14 16,347,097 +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.