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 (%)
Feb 27, 2004 24.71 24.87 24.51 24.54 22,918,518 -0.08(-0.33%)
Feb 26, 2004 24.80 24.88 24.62 24.62 16,035,540 -0.20(-0.80%)
Feb 25, 2004 24.71 24.88 24.61 24.82 17,654,610 +0.20(+0.80%)
Feb 24, 2004 24.73 24.79 24.57 24.62 17,844,644 -0.16(-0.63%)
Feb 23, 2004 24.58 24.85 24.53 24.78 16,465,608 +0.32(+1.31%)
Feb 20, 2004 24.56 24.71 24.39 24.46 19,340,862 +0.05(+0.19%)
Feb 19, 2004 24.39 24.67 24.36 24.41 18,073,682 +0.09(+0.36%)
Feb 18, 2004 24.51 24.61 24.33 24.33 13,346,369 -0.25(-1.02%)
Feb 17, 2004 24.56 24.71 24.52 24.58 14,772,656 +0.19(+0.76%)
Feb 13, 2004 24.38 24.53 24.22 24.39 19,303,232 +0.00(+0.00%)
Feb 12, 2004 24.32 24.44 24.18 24.39 16,883,306 -0.01(-0.02%)
Feb 11, 2004 23.87 24.43 23.85 24.40 25,009,580 +0.48(+2.02%)
Feb 10, 2004 23.62 24.00 23.57 23.91 14,987,260 +0.21(+0.88%)
Feb 09, 2004 23.46 23.80 23.40 23.70 15,198,600 +0.13(+0.54%)
Feb 06, 2004 23.41 23.61 23.34 23.58 17,059,594 +0.08(+0.32%)
Feb 05, 2004 23.56 23.60 23.33 23.50 16,074,028 +0.02(+0.07%)
Feb 04, 2004 23.31 23.58 23.31 23.48 20,801,684 -0.04(-0.15%)
Feb 03, 2004 23.75 23.75 23.50 23.52 17,265,436 -0.16(-0.69%)
Feb 02, 2004 24.01 24.01 23.51 23.68 23,994,634 -0.06(-0.25%)
Jan 30, 2004 23.95 24.01 23.61 23.74 19,041,720 -0.40(-1.64%)
Jan 29, 2004 24.13 24.21 23.96 24.14 28,636,034 +0.38(+1.62%)
Jan 28, 2004 24.09 24.19 23.52 23.75 20,943,952 -0.22(-0.92%)
Jan 27, 2004 24.11 24.31 23.93 23.97 17,846,534 -0.21(-0.87%)
Jan 26, 2004 23.89 24.18 23.79 24.18 16,435,883 +0.30(+1.24%)
Jan 23, 2004 24.07 24.11 23.72 23.89 20,170,070 -0.14(-0.58%)
Jan 22, 2004 24.11 24.15 23.83 24.02 16,190,179 -0.09(-0.36%)
Jan 21, 2004 23.84 24.13 23.75 24.11 19,779,692 +0.32(+1.35%)
Jan 20, 2004 23.57 23.84 23.57 23.79 18,539,488 +0.22(+0.94%)
Jan 16, 2004 23.48 23.57 23.33 23.57 22,861,130 +0.13(+0.55%)
Jan 15, 2004 23.68 23.72 23.41 23.44 17,622,822 -0.23(-0.98%)
Jan 14, 2004 23.62 23.69 23.46 23.68 14,672,656 +0.00(+0.00%)
Jan 13, 2004 23.79 23.85 23.53 23.68 16,091,898 -0.10(-0.44%)
Jan 12, 2004 23.69 23.80 23.58 23.78 17,735,022 +0.33(+1.41%)
Jan 09, 2004 23.54 23.62 23.29 23.45 27,192,738 -0.36(-1.49%)
Jan 08, 2004 23.81 23.81 23.46 23.80 25,100,130 -0.06(-0.24%)
Jan 07, 2004 23.91 24.01 23.59 23.86 23,301,508 -0.17(-0.73%)
Jan 06, 2004 24.16 24.18 23.84 24.04 21,244,638 -0.16(-0.67%)
Jan 05, 2004 23.92 24.23 23.85 24.20 25,202,878 +0.55(+2.34%)
Jan 02, 2004 23.87 23.99 23.51 23.65 20,927,800 -0.22(-0.90%)
Dec 31, 2003 23.82 23.94 23.68 23.86 19,994,812 +0.19(+0.79%)
Dec 30, 2003 23.62 23.84 23.59 23.68 16,849,284 +0.06(+0.25%)
Dec 29, 2003 23.34 23.63 23.33 23.62 21,090,514 +0.31(+1.32%)
Dec 26, 2003 23.17 23.36 23.17 23.31 7,936,756 +0.13(+0.55%)
Dec 24, 2003 23.06 23.26 23.02 23.18 7,308,750 +0.05(+0.20%)
Dec 23, 2003 22.84 23.13 22.81 23.13 18,385,708 +0.16(+0.71%)
Dec 22, 2003 22.90 23.00 22.81 22.97 19,552,030 -0.08(-0.33%)
Dec 19, 2003 22.98 23.08 22.87 23.05 29,937,408 +0.11(+0.48%)
Dec 18, 2003 22.70 22.99 22.69 22.94 25,230,026 +0.31(+1.36%)
Dec 17, 2003 22.48 22.65 22.36 22.63 21,986,562 +0.24(+1.07%)
Dec 16, 2003 22.09 22.48 22.03 22.39 22,216,974 +0.39(+1.77%)
Dec 15, 2003 22.06 22.12 21.88 22.00 20,491,718 -0.15(-0.68%)
Dec 12, 2003 22.08 22.19 21.98 22.15 12,799,291 +0.09(+0.40%)
Dec 11, 2003 22.10 22.12 21.98 22.06 20,297,388 +0.07(+0.32%)
Dec 10, 2003 22.01 22.04 21.87 21.99 18,028,492 +0.09(+0.40%)
Dec 09, 2003 21.94 22.04 21.84 21.91 21,398,074 +0.14(+0.64%)
Dec 08, 2003 21.48 21.81 21.45 21.77 20,728,660 +0.36(+1.69%)
Dec 05, 2003 21.61 21.61 21.31 21.41 17,039,490 -0.14(-0.65%)
Dec 04, 2003 21.14 21.59 21.10 21.55 24,028,654 +0.28(+1.31%)
Dec 03, 2003 21.21 21.35 21.21 21.27 36,827,088 +0.02(+0.11%)
Dec 02, 2003 21.14 21.30 21.11 21.24 18,579,866 +0.06(+0.30%)
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.