Skip to main content

Exxon Mobil (NY: XOM )

117.03 +2.45 (+2.14%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 10.97 11.12 10.82 10.85 22,664,442 -0.09(-0.79%)
Mar 30, 2000 11.33 11.38 10.81 10.94 23,871,478 -0.26(-2.34%)
Mar 29, 2000 10.88 11.40 10.82 11.20 37,313,136 +0.21(+1.90%)
Mar 28, 2000 10.52 10.99 10.52 10.99 14,872,271 +0.35(+3.24%)
Mar 27, 2000 10.75 10.88 10.54 10.64 17,369,734 -0.10(-0.95%)
Mar 24, 2000 10.54 10.79 10.52 10.75 15,828,051 +0.24(+2.32%)
Mar 23, 2000 10.38 10.58 10.34 10.50 18,196,112 +0.08(+0.75%)
Mar 22, 2000 10.71 10.71 10.35 10.42 25,629,910 -0.29(-2.68%)
Mar 21, 2000 10.54 10.82 10.52 10.71 19,555,914 +0.30(+2.85%)
Mar 20, 2000 10.60 10.75 10.34 10.41 19,210,482 -0.31(-2.92%)
Mar 17, 2000 11.03 11.09 10.71 10.73 26,840,900 -0.37(-3.30%)
Mar 16, 2000 10.85 11.12 10.55 11.09 20,850,296 +0.28(+2.57%)
Mar 15, 2000 10.74 10.85 10.39 10.82 21,371,140 +0.07(+0.65%)
Mar 14, 2000 10.45 10.85 10.38 10.75 16,268,378 +0.19(+1.82%)
Mar 13, 2000 10.64 10.84 10.35 10.55 17,022,864 -0.16(-1.51%)
Mar 10, 2000 11.13 11.15 10.61 10.71 16,958,164 -0.47(-4.24%)
Mar 09, 2000 10.85 11.21 10.77 11.19 19,607,314 +0.11(+1.03%)
Mar 08, 2000 10.78 11.41 10.78 11.08 35,913,076 -0.05(-0.48%)
Mar 07, 2000 10.03 11.27 10.02 11.13 41,010,084 +0.98(+9.68%)
Mar 06, 2000 10.29 10.43 10.02 10.15 18,884,100 -0.38(-3.63%)
Mar 03, 2000 10.64 10.64 10.33 10.53 18,353,910 -0.18(-1.70%)
Mar 02, 2000 10.57 10.81 10.51 10.71 17,619,194 +0.13(+1.24%)
Mar 01, 2000 10.48 10.61 10.18 10.58 17,769,804 +0.10(+1.00%)
Feb 29, 2000 10.22 10.52 10.15 10.48 18,825,150 +0.25(+2.46%)
Feb 28, 2000 9.876 10.48 9.719 10.22 21,358,200 +0.34(+3.43%)
Feb 25, 2000 10.09 10.35 9.737 9.885 21,209,386 -0.24(-2.40%)
Feb 24, 2000 10.11 10.22 9.946 10.13 19,392,364 -0.25(-2.42%)
Feb 23, 2000 10.31 10.55 10.17 10.38 15,964,282 -0.11(-1.09%)
Feb 22, 2000 10.61 10.70 10.36 10.49 19,523,922 +0.06(+0.59%)
Feb 18, 2000 10.75 10.76 10.43 10.43 24,803,894 -0.40(-3.69%)
Feb 17, 2000 10.99 10.99 10.75 10.83 21,007,734 -0.30(-2.66%)
Feb 16, 2000 10.99 11.18 10.90 11.13 18,451,680 +0.10(+0.87%)
Feb 15, 2000 10.82 11.21 10.77 11.03 19,384,456 +0.40(+3.75%)
Feb 14, 2000 10.36 10.70 10.35 10.63 17,543,350 +0.36(+3.48%)
Feb 11, 2000 10.57 10.67 10.11 10.28 22,409,952 -0.28(-2.64%)
Feb 10, 2000 10.61 10.81 10.48 10.55 24,234,882 -0.05(-0.50%)
Feb 09, 2000 10.68 10.75 10.57 10.61 22,308,946 -0.37(-3.41%)
Feb 08, 2000 11.27 11.39 10.95 10.98 16,856,080 -0.25(-2.24%)
Feb 07, 2000 11.06 11.30 11.06 11.23 12,763,734 -0.02(-0.15%)
Feb 04, 2000 11.61 11.61 11.14 11.25 20,570,284 -0.21(-1.82%)
Feb 03, 2000 11.61 11.68 11.14 11.46 20,878,332 -0.20(-1.72%)
Feb 02, 2000 11.58 11.81 11.58 11.66 20,784,156 +0.09(+0.75%)
Feb 01, 2000 11.59 11.61 11.32 11.57 19,173,818 +0.04(+0.39%)
Jan 31, 2000 10.94 11.62 10.83 11.53 26,274,046 +0.56(+5.07%)
Jan 28, 2000 11.13 11.27 10.97 10.97 18,622,420 -0.30(-2.63%)
Jan 27, 2000 11.59 11.59 11.09 11.27 18,966,774 -0.35(-2.99%)
Jan 26, 2000 11.69 11.76 11.50 11.61 16,729,193 -0.08(-0.67%)
Jan 25, 2000 11.68 11.98 11.66 11.69 21,427,932 -0.03(-0.23%)
Jan 24, 2000 11.88 12.01 11.55 11.72 22,412,468 -0.10(-0.88%)
Jan 21, 2000 11.68 11.85 11.59 11.82 25,782,678 +0.18(+1.57%)
Jan 20, 2000 11.85 11.86 11.50 11.64 17,291,374 -0.26(-2.19%)
Jan 19, 2000 11.72 11.94 11.64 11.90 23,532,876 +0.11(+0.96%)
Jan 18, 2000 11.51 11.89 11.46 11.79 21,449,500 +0.14(+1.19%)
Jan 14, 2000 11.89 11.89 11.55 11.65 20,261,874 -0.24(-1.98%)
Jan 13, 2000 11.61 11.96 11.56 11.88 21,683,862 +0.27(+2.32%)
Jan 12, 2000 11.58 11.74 11.52 11.61 18,551,608 -0.07(-0.60%)
Jan 11, 2000 11.65 11.86 11.63 11.68 15,679,238 +0.03(+0.30%)
Jan 10, 2000 11.71 11.77 11.62 11.65 15,363,640 -0.17(-1.40%)
Jan 07, 2000 11.95 12.00 11.68 11.82 29,845,188 -0.03(-0.29%)
Jan 06, 2000 11.21 11.94 11.15 11.85 34,979,224 +0.58(+5.17%)
Jan 05, 2000 10.85 11.37 10.82 11.27 31,430,006 +0.58(+5.45%)
Jan 04, 2000 10.76 10.88 10.64 10.68 26,090,368 -0.21(-1.91%)
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.