Skip to main content

Exxon Mobil (NY: XOM )

115.84 +0.87 (+0.76%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 36.46 36.46 35.71 35.71 55,562,108 -0.59(-1.64%)
Jun 29, 2006 35.63 36.40 35.58 36.30 45,205,940 +0.73(+2.05%)
Jun 28, 2006 34.80 35.63 34.80 35.57 39,696,668 +0.86(+2.46%)
Jun 27, 2006 34.32 34.87 34.32 34.72 46,331,024 +0.48(+1.41%)
Jun 26, 2006 33.81 34.35 33.70 34.23 24,124,186 +0.42(+1.24%)
Jun 23, 2006 33.84 34.25 33.76 33.81 26,957,000 +0.08(+0.22%)
Jun 22, 2006 33.59 33.91 33.55 33.74 28,661,464 -0.05(-0.16%)
Jun 21, 2006 33.38 34.26 33.32 33.79 38,741,516 +0.39(+1.17%)
Jun 20, 2006 33.56 33.95 33.33 33.40 34,121,248 +0.00(+0.00%)
Jun 19, 2006 34.20 34.23 33.30 33.40 34,666,952 -0.82(-2.40%)
Jun 16, 2006 34.31 34.62 33.85 34.22 47,710,228 -0.19(-0.54%)
Jun 15, 2006 33.79 34.66 33.73 34.41 42,815,220 +0.77(+2.28%)
Jun 14, 2006 32.97 33.75 32.96 33.64 42,728,624 +0.67(+2.03%)
Jun 13, 2006 33.61 33.93 32.97 32.97 47,272,088 -0.93(-2.73%)
Jun 12, 2006 34.37 34.54 33.83 33.90 32,501,836 -0.33(-0.95%)
Jun 09, 2006 34.86 34.86 34.05 34.22 36,256,812 -0.45(-1.29%)
Jun 08, 2006 33.98 34.75 33.65 34.67 57,400,592 +0.44(+1.28%)
Jun 07, 2006 35.09 35.13 34.22 34.23 48,117,444 -0.92(-2.62%)
Jun 06, 2006 34.92 35.68 34.86 35.15 41,124,672 +0.20(+0.58%)
Jun 05, 2006 36.14 36.20 34.92 34.95 35,230,352 -0.93(-2.60%)
Jun 02, 2006 35.79 36.00 35.22 35.88 29,818,678 +0.31(+0.88%)
Jun 01, 2006 35.15 35.59 34.93 35.57 30,716,616 +0.12(+0.33%)
May 31, 2006 35.04 35.54 34.78 35.45 44,459,032 +0.41(+1.18%)
May 30, 2006 35.91 35.97 34.98 35.04 30,698,058 -0.80(-2.24%)
May 26, 2006 35.81 35.92 35.42 35.84 22,860,786 +0.03(+0.10%)
May 25, 2006 35.37 36.04 35.22 35.80 33,725,716 +0.83(+2.36%)
May 24, 2006 34.92 35.44 34.43 34.98 42,207,148 -0.17(-0.48%)
May 23, 2006 35.68 35.92 35.03 35.15 34,100,460 -0.23(-0.64%)
May 22, 2006 34.89 35.74 34.66 35.37 39,193,404 +0.19(+0.55%)
May 19, 2006 34.86 35.53 34.63 35.18 45,848,204 +0.33(+0.94%)
May 18, 2006 35.07 35.50 34.84 34.86 32,831,560 -0.17(-0.48%)
May 17, 2006 35.76 35.93 34.88 35.02 46,248,032 -1.04(-2.87%)
May 16, 2006 36.15 36.50 35.82 36.06 27,202,704 -0.02(-0.06%)
May 15, 2006 35.80 36.36 35.71 36.08 33,527,950 -0.14(-0.39%)
May 12, 2006 36.93 36.96 36.12 36.22 32,987,230 -0.71(-1.92%)
May 11, 2006 37.31 37.40 36.81 36.93 30,970,566 -0.24(-0.66%)
May 10, 2006 36.96 37.22 36.67 37.18 26,354,596 -0.03(-0.09%)
May 09, 2006 37.02 37.35 36.92 37.21 24,107,520 +0.13(+0.36%)
May 08, 2006 37.02 37.30 36.77 37.08 28,487,582 -0.17(-0.45%)
May 05, 2006 37.19 37.28 36.78 37.25 24,325,560 +0.40(+1.09%)
May 04, 2006 37.11 37.49 36.60 36.85 39,839,624 -0.27(-0.72%)
May 03, 2006 37.60 37.70 36.78 37.11 39,392,376 -0.52(-1.39%)
May 02, 2006 37.14 37.70 37.14 37.64 32,583,622 +0.73(+1.97%)
May 01, 2006 36.90 37.44 36.85 36.91 33,973,828 +0.20(+0.54%)
Apr 28, 2006 36.42 36.96 36.39 36.71 35,485,508 +0.38(+1.06%)
Apr 27, 2006 35.79 36.90 35.50 36.33 46,932,740 -0.40(-1.08%)
Apr 26, 2006 37.24 37.71 36.67 36.72 39,887,904 -0.49(-1.33%)
Apr 25, 2006 37.74 37.82 36.74 37.22 37,423,820 -0.27(-0.71%)
Apr 24, 2006 37.68 37.75 37.39 37.49 28,115,246 -0.34(-0.91%)
Apr 21, 2006 37.36 37.83 37.31 37.83 37,392,548 +0.63(+1.69%)
Apr 20, 2006 37.25 37.70 36.86 37.20 39,784,984 -0.22(-0.59%)
Apr 19, 2006 36.72 37.53 36.63 37.42 35,948,736 +0.44(+1.20%)
Apr 18, 2006 36.37 37.13 36.35 36.98 38,347,016 +0.87(+2.40%)
Apr 17, 2006 35.97 36.19 35.86 36.11 19,876,600 +0.29(+0.80%)
Apr 13, 2006 35.77 35.96 35.50 35.83 19,864,400 +0.06(+0.16%)
Apr 12, 2006 36.11 36.24 35.62 35.77 24,257,520 -0.31(-0.87%)
Apr 11, 2006 36.20 36.51 35.97 36.08 25,303,222 +0.03(+0.10%)
Apr 10, 2006 35.96 36.14 35.79 36.05 22,262,162 +0.36(+0.99%)
Apr 07, 2006 35.95 36.43 35.64 35.69 27,727,788 -0.44(-1.22%)
Apr 06, 2006 35.85 36.49 35.85 36.14 26,476,072 -0.04(-0.11%)
Apr 05, 2006 35.87 36.19 35.82 36.18 27,128,478 +0.24(+0.66%)
Apr 04, 2006 35.52 36.09 35.17 35.94 25,561,470 +0.42(+1.18%)
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.