Skip to main content

Exxon Mobil (NY: XOM )

116.24 +1.27 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 23.33 23.87 23.31 23.81 23,684,754 +0.39(+1.66%)
Jun 27, 2002 23.12 23.42 22.87 23.42 19,149,884 +0.47(+2.03%)
Jun 26, 2002 23.04 23.16 22.63 22.95 24,389,578 -0.09(-0.38%)
Jun 25, 2002 23.42 23.61 22.89 23.04 23,247,180 -0.23(-1.00%)
Jun 24, 2002 22.84 23.34 22.84 23.27 22,772,658 +0.44(+1.91%)
Jun 21, 2002 22.69 23.26 22.69 22.84 42,771,732 -0.29(-1.23%)
Jun 20, 2002 22.93 23.32 22.93 23.12 20,950,014 +0.22(+0.94%)
Jun 19, 2002 23.24 23.31 22.69 22.91 14,556,922 -0.33(-1.40%)
Jun 18, 2002 23.27 23.37 23.09 23.23 14,661,933 -0.06(-0.25%)
Jun 17, 2002 22.95 23.39 22.90 23.29 18,219,226 +0.51(+2.25%)
Jun 14, 2002 22.87 22.90 22.40 22.78 18,319,768 -0.12(-0.53%)
Jun 13, 2002 22.90 23.22 22.82 22.90 16,519,982 -0.20(-0.86%)
Jun 12, 2002 22.81 23.24 22.77 23.10 19,026,312 +0.39(+1.72%)
Jun 11, 2002 23.12 23.12 22.65 22.71 17,399,594 -0.06(-0.26%)
Jun 10, 2002 22.94 23.01 22.67 22.77 13,159,819 -0.17(-0.74%)
Jun 07, 2002 22.78 23.16 22.76 22.94 18,670,720 +0.16(+0.69%)
Jun 06, 2002 23.26 23.37 22.64 22.78 18,340,564 -0.24(-1.04%)
Jun 05, 2002 22.68 23.10 22.52 23.02 21,852,312 +0.19(+0.84%)
Jun 04, 2002 22.73 23.06 22.54 22.83 17,368,658 +0.09(+0.38%)
Jun 03, 2002 23.27 23.37 22.69 22.74 17,640,208 -0.49(-2.13%)
May 31, 2002 23.04 23.53 23.03 23.23 20,882,126 +0.34(+1.47%)
May 30, 2002 23.19 23.45 22.76 22.90 23,782,030 -0.55(-2.36%)
May 29, 2002 23.10 23.52 22.99 23.45 17,169,294 +0.27(+1.15%)
May 28, 2002 23.27 23.33 23.01 23.18 14,898,421 -0.23(-0.97%)
May 27, 2002 23.86 23.91 23.28 23.41 13,452,680 +0.00(+0.00%)
May 24, 2002 23.86 23.91 23.28 23.41 13,452,680 -0.39(-1.64%)
May 23, 2002 23.71 23.87 23.45 23.80 18,973,032 +0.27(+1.16%)
May 22, 2002 23.29 23.62 23.18 23.52 14,314,075 +0.38(+1.66%)
May 21, 2002 23.15 23.40 23.12 23.14 16,422,705 +0.10(+0.45%)
May 20, 2002 23.24 23.27 22.98 23.04 13,846,942 -0.35(-1.52%)
May 17, 2002 23.44 23.49 23.12 23.39 17,150,044 -0.04(-0.17%)
May 16, 2002 23.24 23.50 23.24 23.43 13,597,735 +0.33(+1.41%)
May 15, 2002 23.27 23.42 22.99 23.11 16,985,740 -0.51(-2.14%)
May 14, 2002 23.55 23.73 23.31 23.61 16,871,448 +0.33(+1.42%)
May 13, 2002 22.59 23.33 22.51 23.28 15,314,682 +0.61(+2.69%)
May 10, 2002 23.16 23.16 22.55 22.67 15,532,093 -0.23(-1.02%)
May 09, 2002 23.13 23.19 22.84 22.90 14,355,151 -0.38(-1.62%)
May 08, 2002 22.60 23.36 22.60 23.28 21,629,746 +0.53(+2.33%)
May 07, 2002 22.98 23.01 22.71 22.75 15,238,545 -0.09(-0.38%)
May 06, 2002 23.34 23.37 22.76 22.84 16,485,093 -0.78(-3.30%)
May 03, 2002 23.83 23.93 23.40 23.62 18,994,688 -0.12(-0.51%)
May 02, 2002 23.62 23.77 23.45 23.74 15,912,262 +0.06(+0.27%)
May 01, 2002 23.22 23.68 23.09 23.68 16,973,194 +0.30(+1.29%)
Apr 30, 2002 23.27 23.68 23.21 23.37 21,852,312 +0.27(+1.18%)
Apr 29, 2002 23.27 23.48 23.04 23.10 17,246,118 -0.17(-0.75%)
Apr 26, 2002 23.62 23.69 23.16 23.27 17,266,742 -0.31(-1.33%)
Apr 25, 2002 23.33 23.71 23.28 23.59 20,049,948 +0.14(+0.60%)
Apr 24, 2002 23.88 23.95 23.39 23.45 22,517,952 -0.61(-2.54%)
Apr 23, 2002 23.56 24.18 23.52 24.06 32,948,358 -0.29(-1.19%)
Apr 22, 2002 24.70 24.73 24.23 24.35 14,868,001 -0.39(-1.58%)
Apr 19, 2002 24.71 24.82 24.47 24.74 14,767,459 +0.03(+0.14%)
Apr 18, 2002 24.74 24.87 24.47 24.71 16,539,231 +0.14(+0.57%)
Apr 17, 2002 24.72 24.87 24.39 24.57 16,140,844 -0.03(-0.14%)
Apr 16, 2002 24.43 24.73 24.38 24.60 18,112,496 +0.40(+1.63%)
Apr 15, 2002 24.50 24.61 24.20 24.20 19,476,430 +0.17(+0.73%)
Apr 12, 2002 24.41 24.50 24.00 24.03 22,392,146 -0.64(-2.59%)
Apr 11, 2002 25.10 25.10 24.64 24.67 14,895,499 -0.45(-1.81%)
Apr 10, 2002 24.73 25.12 24.73 25.12 17,886,664 +0.27(+1.08%)
Apr 09, 2002 24.84 24.97 24.71 24.86 15,907,278 -0.30(-1.20%)
Apr 08, 2002 25.22 25.42 25.04 25.16 16,006,101 +0.36(+1.43%)
Apr 05, 2002 25.08 25.58 24.58 24.80 19,519,568 -0.30(-1.21%)
Apr 04, 2002 25.66 25.66 24.99 25.11 23,659,488 -0.31(-1.24%)
Apr 03, 2002 25.82 25.83 25.25 25.42 22,025,210 -0.40(-1.55%)
Apr 02, 2002 25.54 25.93 25.53 25.82 15,445,128 +0.32(+1.26%)
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.