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 (%)
Jun 30, 2000 11.74 11.77 11.30 11.42 34,248,184 -0.39(-3.33%)
Jun 29, 2000 11.86 11.93 11.78 11.81 16,224,887 -0.13(-1.12%)
Jun 28, 2000 11.94 12.02 11.86 11.95 12,641,814 +0.01(+0.07%)
Jun 27, 2000 12.14 12.16 11.92 11.94 14,036,682 -0.19(-1.56%)
Jun 26, 2000 12.11 12.25 12.04 12.13 10,905,962 +0.03(+0.29%)
Jun 23, 2000 12.13 12.18 12.03 12.09 9,916,011 +0.06(+0.52%)
Jun 22, 2000 12.27 12.33 11.93 12.03 16,144,797 -0.18(-1.50%)
Jun 21, 2000 11.93 12.28 11.90 12.21 16,123,142 +0.10(+0.84%)
Jun 20, 2000 12.00 12.13 11.89 12.11 15,130,785 -0.12(-0.96%)
Jun 19, 2000 12.21 12.26 12.00 12.23 15,526,078 -0.05(-0.37%)
Jun 16, 2000 12.02 12.27 12.02 12.27 33,787,240 +0.28(+2.34%)
Jun 15, 2000 12.00 12.15 11.89 11.99 19,465,602 -0.03(-0.22%)
Jun 14, 2000 11.92 12.18 11.89 12.02 19,025,624 +0.21(+1.76%)
Jun 13, 2000 11.82 11.93 11.78 11.81 13,027,482 +0.06(+0.54%)
Jun 12, 2000 11.62 11.88 11.62 11.75 19,389,636 +0.23(+1.97%)
Jun 09, 2000 11.64 11.72 11.51 11.52 16,142,735 -0.13(-1.09%)
Jun 08, 2000 11.65 11.73 11.63 11.65 18,354,656 -0.15(-1.31%)
Jun 07, 2000 11.93 11.99 11.76 11.80 16,443,845 -0.17(-1.45%)
Jun 06, 2000 11.49 12.00 11.46 11.97 20,867,346 +0.44(+3.78%)
Jun 05, 2000 11.49 11.60 11.49 11.54 14,888,453 +0.02(+0.15%)
Jun 02, 2000 11.79 11.92 11.44 11.52 31,987,110 -0.55(-4.52%)
Jun 01, 2000 12.15 12.15 11.76 12.06 20,444,210 -0.05(-0.44%)
May 31, 2000 12.07 12.20 11.97 12.12 16,931,602 -0.03(-0.23%)
May 30, 2000 11.93 12.16 11.90 12.15 17,537,260 +0.16(+1.37%)
May 26, 2000 11.88 12.09 11.86 11.98 10,209,559 +0.14(+1.14%)
May 25, 2000 11.98 12.01 11.74 11.85 14,824,175 -0.22(-1.81%)
May 24, 2000 12.05 12.14 11.94 12.06 15,832,687 -0.01(-0.07%)
May 23, 2000 12.14 12.15 11.87 12.07 14,758,522 -0.05(-0.37%)
May 22, 2000 11.98 12.21 11.96 12.12 16,650,772 +0.23(+1.91%)
May 19, 2000 11.66 11.95 11.63 11.89 14,506,222 +0.04(+0.37%)
May 18, 2000 11.86 11.98 11.77 11.85 12,322,142 +0.01(+0.10%)
May 17, 2000 11.93 12.00 11.71 11.84 19,086,464 -0.27(-2.26%)
May 16, 2000 12.11 12.17 11.96 12.11 15,003,260 -0.05(-0.44%)
May 15, 2000 11.92 12.20 11.89 12.16 15,311,588 +0.23(+1.94%)
May 12, 2000 11.99 12.03 11.88 11.93 13,703,605 -0.13(-1.10%)
May 11, 2000 11.90 12.13 11.86 12.06 18,875,412 +0.21(+1.77%)
May 10, 2000 11.59 11.95 11.58 11.86 19,541,224 +0.30(+2.59%)
May 09, 2000 11.71 11.76 11.46 11.56 14,412,039 -0.15(-1.24%)
May 08, 2000 11.62 11.75 11.55 11.70 12,694,061 +0.06(+0.55%)
May 05, 2000 11.46 11.64 11.45 11.64 12,183,274 +0.07(+0.63%)
May 04, 2000 11.35 11.59 11.32 11.56 17,349,238 +0.29(+2.58%)
May 03, 2000 11.40 11.41 11.20 11.27 12,147,869 -0.11(-0.96%)
May 02, 2000 11.37 11.57 11.35 11.38 13,906,064 +0.04(+0.32%)
May 01, 2000 11.39 11.50 11.30 11.35 15,245,248 +0.05(+0.40%)
Apr 28, 2000 11.70 11.70 11.30 11.30 16,728,112 -0.44(-3.72%)
Apr 27, 2000 11.58 11.77 11.44 11.74 16,608,149 +0.08(+0.71%)
Apr 26, 2000 11.78 11.78 11.54 11.65 14,485,254 -0.13(-1.09%)
Apr 25, 2000 11.67 11.86 11.65 11.78 20,120,758 +0.16(+1.42%)
Apr 24, 2000 11.44 11.78 11.23 11.62 15,320,869 +0.13(+1.10%)
Apr 20, 2000 11.26 11.49 11.21 11.49 13,866,534 +0.23(+2.01%)
Apr 19, 2000 11.09 11.41 11.06 11.26 20,795,848 +0.18(+1.64%)
Apr 18, 2000 11.06 11.17 10.91 11.08 20,727,102 +0.10(+0.91%)
Apr 17, 2000 11.44 11.55 10.93 10.98 27,859,562 -0.47(-4.13%)
Apr 14, 2000 11.61 11.89 11.35 11.46 20,370,994 -0.18(-1.56%)
Apr 13, 2000 11.63 11.78 11.46 11.64 15,321,213 +0.01(+0.07%)
Apr 12, 2000 11.64 11.86 11.59 11.63 14,784,989 +0.08(+0.72%)
Apr 11, 2000 11.48 11.77 11.45 11.55 18,338,158 +0.16(+1.43%)
Apr 10, 2000 11.49 11.58 11.36 11.38 15,638,822 -0.19(-1.65%)
Apr 07, 2000 11.78 11.84 11.50 11.57 13,455,086 -0.32(-2.68%)
Apr 06, 2000 11.72 11.93 11.65 11.89 14,210,268 +0.29(+2.51%)
Apr 05, 2000 11.93 12.09 11.56 11.60 22,395,238 -0.40(-3.33%)
Apr 04, 2000 11.63 12.05 11.63 12.00 28,176,484 +0.29(+2.48%)
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.