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 21.30 20.89 20.89 24,056,500 -0.27(-1.27%)
Jun 27, 2003 21.31 21.39 21.07 21.16 15,434,301 -0.19(-0.90%)
Jun 26, 2003 21.21 21.41 21.13 21.35 15,545,327 +0.02(+0.11%)
Jun 25, 2003 21.44 21.66 21.30 21.33 19,918,814 -0.14(-0.65%)
Jun 24, 2003 21.49 21.53 21.38 21.47 22,651,148 -0.02(-0.11%)
Jun 23, 2003 21.43 21.52 21.32 21.49 16,490,421 +0.03(+0.14%)
Jun 20, 2003 21.52 21.64 21.41 21.46 35,131,580 +0.01(+0.03%)
Jun 19, 2003 21.70 21.70 21.44 21.46 20,194,144 -0.27(-1.23%)
Jun 18, 2003 21.92 21.95 21.56 21.73 22,064,568 -0.19(-0.88%)
Jun 17, 2003 22.29 22.29 21.85 21.92 23,161,076 -0.37(-1.67%)
Jun 16, 2003 22.07 22.29 21.95 22.29 19,069,278 +0.22(+1.00%)
Jun 13, 2003 22.22 22.26 21.79 22.07 17,031,112 -0.16(-0.71%)
Jun 12, 2003 22.23 22.37 22.03 22.23 18,237,100 +0.00(+0.00%)
Jun 11, 2003 21.96 22.23 21.94 22.23 21,239,436 +0.38(+1.76%)
Jun 10, 2003 21.88 21.90 21.66 21.84 15,586,746 +0.05(+0.21%)
Jun 09, 2003 21.68 21.88 21.65 21.80 13,822,193 +0.07(+0.32%)
Jun 06, 2003 21.70 21.94 21.62 21.73 20,957,404 +0.10(+0.48%)
Jun 05, 2003 21.70 21.70 21.40 21.62 18,746,168 -0.14(-0.64%)
Jun 04, 2003 21.51 21.80 21.46 21.76 21,278,966 +0.24(+1.14%)
Jun 03, 2003 21.37 21.52 21.27 21.52 19,837,178 +0.23(+1.09%)
Jun 02, 2003 21.25 21.38 21.16 21.28 19,665,998 +0.10(+0.49%)
May 30, 2003 20.93 21.23 20.92 21.18 22,145,000 +0.25(+1.20%)
May 29, 2003 21.21 21.28 20.84 20.93 18,766,964 -0.28(-1.32%)
May 28, 2003 21.24 21.35 21.06 21.21 20,252,064 -0.15(-0.71%)
May 27, 2003 20.83 21.39 20.80 21.36 26,489,786 +0.42(+2.03%)
May 23, 2003 20.86 21.13 20.78 20.93 16,284,696 +0.02(+0.08%)
May 22, 2003 20.74 20.93 20.71 20.92 21,383,976 +0.09(+0.45%)
May 21, 2003 20.55 20.85 20.41 20.82 24,509,196 +0.27(+1.33%)
May 20, 2003 20.48 20.65 20.43 20.55 17,749,858 +0.16(+0.80%)
May 19, 2003 20.46 20.54 20.38 20.39 15,720,802 -0.24(-1.16%)
May 16, 2003 20.54 20.69 20.50 20.63 19,313,844 +0.09(+0.45%)
May 15, 2003 20.55 20.62 20.41 20.53 15,381,710 +0.05(+0.23%)
May 14, 2003 20.70 20.73 20.43 20.49 18,065,750 -0.19(-0.90%)
May 13, 2003 20.71 20.75 20.55 20.67 18,966,674 -0.01(-0.06%)
May 12, 2003 20.58 20.71 20.49 20.68 21,066,538 +0.05(+0.23%)
May 09, 2003 20.56 20.69 20.46 20.64 14,788,255 +0.08(+0.37%)
May 08, 2003 20.48 20.78 20.44 20.56 15,561,482 -0.04(-0.20%)
May 07, 2003 20.49 20.71 20.43 20.60 16,740,830 +0.12(+0.60%)
May 06, 2003 20.64 20.75 20.40 20.48 25,370,420 -0.15(-0.71%)
May 05, 2003 21.03 21.07 20.60 20.63 21,648,650 -0.34(-1.64%)
May 02, 2003 20.64 21.00 20.64 20.97 21,905,420 +0.33(+1.58%)
May 01, 2003 20.55 20.81 20.36 20.64 23,161,936 +0.16(+0.80%)
Apr 30, 2003 20.20 20.54 20.18 20.48 35,047,364 +0.22(+1.06%)
Apr 29, 2003 20.51 20.60 20.19 20.27 19,580,752 -0.34(-1.64%)
Apr 28, 2003 20.29 20.71 20.26 20.60 19,733,886 +0.36(+1.78%)
Apr 25, 2003 20.36 20.37 20.07 20.24 19,711,028 -0.20(-0.97%)
Apr 24, 2003 20.39 20.56 20.31 20.44 15,458,706 -0.12(-0.59%)
Apr 23, 2003 20.46 20.56 20.25 20.56 21,795,424 -0.05(-0.23%)
Apr 22, 2003 20.18 20.70 20.07 20.61 19,859,004 +0.32(+1.58%)
Apr 21, 2003 20.42 20.46 20.19 20.29 14,093,742 -0.09(-0.46%)
Apr 17, 2003 20.06 20.40 20.06 20.38 15,523,500 +0.20(+0.98%)
Apr 16, 2003 20.46 20.46 20.06 20.18 16,537,512 -0.21(-1.03%)
Apr 15, 2003 20.30 20.42 20.14 20.39 15,224,280 +0.10(+0.52%)
Apr 14, 2003 19.93 20.31 19.93 20.29 14,010,559 +0.31(+1.57%)
Apr 11, 2003 20.13 20.31 19.90 19.97 15,915,355 -0.20(-1.01%)
Apr 10, 2003 20.07 20.25 19.97 20.18 14,996,041 +0.12(+0.61%)
Apr 09, 2003 20.31 20.49 20.02 20.06 20,495,598 -0.06(-0.32%)
Apr 08, 2003 20.36 20.41 20.04 20.12 21,553,264 -0.27(-1.34%)
Apr 07, 2003 20.93 20.95 20.36 20.39 20,534,096 -0.27(-1.32%)
Apr 04, 2003 20.52 20.70 20.48 20.67 17,852,120 +0.27(+1.34%)
Apr 03, 2003 20.78 20.85 20.33 20.39 22,220,966 -0.38(-1.82%)
Apr 02, 2003 20.92 20.94 20.72 20.77 16,218,700 +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.