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, 2003 21.20 21.31 20.90 20.90 24,050,132 -0.27(-1.26%)
Jun 27, 2003 21.32 21.40 21.07 21.17 15,430,215 -0.19(-0.90%)
Jun 26, 2003 21.21 21.42 21.13 21.36 15,541,211 +0.02(+0.11%)
Jun 25, 2003 21.44 21.66 21.30 21.34 19,913,540 -0.14(-0.65%)
Jun 24, 2003 21.50 21.53 21.39 21.48 22,645,152 -0.02(-0.11%)
Jun 23, 2003 21.44 21.53 21.33 21.50 16,486,055 +0.03(+0.14%)
Jun 20, 2003 21.52 21.65 21.41 21.47 35,122,280 +0.01(+0.03%)
Jun 19, 2003 21.71 21.71 21.45 21.46 20,188,798 -0.27(-1.23%)
Jun 18, 2003 21.92 21.95 21.56 21.73 22,058,726 -0.19(-0.88%)
Jun 17, 2003 22.30 22.30 21.86 21.92 23,154,944 -0.37(-1.67%)
Jun 16, 2003 22.08 22.30 21.96 22.30 19,064,230 +0.22(+1.00%)
Jun 13, 2003 22.23 22.26 21.80 22.08 17,026,604 -0.16(-0.71%)
Jun 12, 2003 22.23 22.38 22.04 22.23 18,232,272 +0.00(+0.00%)
Jun 11, 2003 21.97 22.23 21.95 22.23 21,233,814 +0.38(+1.76%)
Jun 10, 2003 21.88 21.91 21.67 21.85 15,582,620 +0.05(+0.21%)
Jun 09, 2003 21.69 21.88 21.66 21.80 13,818,534 +0.07(+0.32%)
Jun 06, 2003 21.70 21.95 21.62 21.73 20,951,856 +0.10(+0.48%)
Jun 05, 2003 21.71 21.71 21.41 21.63 18,741,206 -0.14(-0.64%)
Jun 04, 2003 21.52 21.81 21.46 21.77 21,273,332 +0.24(+1.14%)
Jun 03, 2003 21.38 21.52 21.27 21.52 19,831,926 +0.23(+1.09%)
Jun 02, 2003 21.26 21.39 21.16 21.29 19,660,792 +0.10(+0.49%)
May 30, 2003 20.93 21.23 20.92 21.18 22,139,138 +0.25(+1.20%)
May 29, 2003 21.21 21.29 20.85 20.93 18,761,996 -0.28(-1.32%)
May 28, 2003 21.25 21.35 21.07 21.21 20,246,702 -0.15(-0.71%)
May 27, 2003 20.84 21.40 20.81 21.37 26,482,774 +0.42(+2.03%)
May 23, 2003 20.86 21.13 20.79 20.94 16,280,385 +0.02(+0.08%)
May 22, 2003 20.74 20.93 20.71 20.92 21,378,314 +0.09(+0.45%)
May 21, 2003 20.56 20.85 20.42 20.83 24,502,708 +0.27(+1.33%)
May 20, 2003 20.48 20.66 20.44 20.56 17,745,160 +0.16(+0.80%)
May 19, 2003 20.47 20.54 20.38 20.39 15,716,640 -0.24(-1.16%)
May 16, 2003 20.54 20.70 20.50 20.63 19,308,730 +0.09(+0.45%)
May 15, 2003 20.56 20.63 20.42 20.54 15,377,638 +0.05(+0.23%)
May 14, 2003 20.70 20.74 20.44 20.49 18,060,966 -0.19(-0.90%)
May 13, 2003 20.71 20.75 20.56 20.68 18,961,652 -0.01(-0.06%)
May 12, 2003 20.59 20.72 20.49 20.69 21,060,962 +0.05(+0.23%)
May 09, 2003 20.56 20.70 20.47 20.64 14,784,340 +0.08(+0.37%)
May 08, 2003 20.49 20.78 20.45 20.57 15,557,362 -0.04(-0.20%)
May 07, 2003 20.49 20.72 20.43 20.61 16,736,398 +0.12(+0.60%)
May 06, 2003 20.65 20.76 20.41 20.49 25,363,704 -0.15(-0.71%)
May 05, 2003 21.04 21.07 20.60 20.63 21,642,920 -0.34(-1.64%)
May 02, 2003 20.65 21.00 20.65 20.98 21,899,620 +0.33(+1.58%)
May 01, 2003 20.56 20.82 20.36 20.65 23,155,804 +0.16(+0.80%)
Apr 30, 2003 20.21 20.54 20.19 20.49 35,038,084 +0.22(+1.06%)
Apr 29, 2003 20.52 20.60 20.20 20.27 19,575,568 -0.34(-1.64%)
Apr 28, 2003 20.30 20.72 20.27 20.61 19,728,662 +0.36(+1.78%)
Apr 25, 2003 20.37 20.38 20.08 20.25 19,705,810 -0.20(-0.97%)
Apr 24, 2003 20.40 20.56 20.31 20.45 15,454,613 -0.12(-0.59%)
Apr 23, 2003 20.47 20.57 20.26 20.57 21,789,654 -0.05(-0.23%)
Apr 22, 2003 20.19 20.70 20.08 20.61 19,853,746 +0.32(+1.58%)
Apr 21, 2003 20.43 20.46 20.20 20.29 14,090,011 -0.09(-0.46%)
Apr 17, 2003 20.06 20.41 20.06 20.39 15,519,390 +0.20(+0.98%)
Apr 16, 2003 20.47 20.47 20.07 20.19 16,533,134 -0.21(-1.03%)
Apr 15, 2003 20.31 20.43 20.14 20.40 15,220,250 +0.10(+0.52%)
Apr 14, 2003 19.94 20.32 19.94 20.29 14,006,849 +0.31(+1.57%)
Apr 11, 2003 20.14 20.31 19.90 19.98 15,911,142 -0.20(-1.01%)
Apr 10, 2003 20.07 20.25 19.97 20.18 14,992,071 +0.12(+0.61%)
Apr 09, 2003 20.31 20.49 20.02 20.06 20,490,172 -0.06(-0.32%)
Apr 08, 2003 20.37 20.42 20.05 20.13 21,547,558 -0.27(-1.34%)
Apr 07, 2003 20.94 20.95 20.37 20.40 20,528,660 -0.27(-1.32%)
Apr 04, 2003 20.52 20.70 20.49 20.67 17,847,392 +0.27(+1.34%)
Apr 03, 2003 20.78 20.86 20.34 20.40 22,215,084 -0.38(-1.82%)
Apr 02, 2003 20.92 20.95 20.73 20.78 16,214,406 +0.03(+0.14%)
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.