Exxon Mobil (NY: XOM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2023	115.09	116.53	115.88	116.23	11,311,816	+1.29(+1.12%)
Sep 22, 2023	115.71	116.68	114.81	114.94	13,200,237	+0.18(+0.16%)
Sep 21, 2023	116.98	117.37	114.60	114.76	14,404,816	-1.64(-1.41%)
Sep 20, 2023	116.54	118.02	116.32	116.40	12,151,046	-0.93(-0.79%)
Sep 19, 2023	118.62	118.84	116.61	117.33	12,564,096	-0.31(-0.26%)
Sep 18, 2023	117.53	118.24	116.70	117.64	14,044,315	+0.94(+0.81%)
Sep 15, 2023	117.90	118.51	116.50	116.70	34,568,396	-1.82(-1.54%)
Sep 14, 2023	117.55	118.66	117.33	118.52	15,209,515	+2.08(+1.79%)
Sep 13, 2023	117.41	117.96	115.90	116.44	13,472,680	-1.05(-0.89%)
Sep 12, 2023	115.34	117.67	115.27	117.49	20,227,124	+3.33(+2.92%)
Sep 11, 2023	116.18	116.68	113.56	114.16	14,390,163	-1.45(-1.25%)
Sep 08, 2023	114.53	116.05	114.32	115.61	14,286,542	+1.66(+1.46%)
Sep 07, 2023	114.65	115.85	113.70	113.95	13,244,244	-0.56(-0.49%)
Sep 06, 2023	113.48	114.59	113.23	114.51	13,324,093	+0.98(+0.86%)
Sep 05, 2023	114.10	115.83	113.50	113.53	18,301,612	+0.01(+0.01%)
Sep 01, 2023	112.20	113.82	112.20	113.52	14,843,532	+2.33(+2.10%)
Aug 31, 2023	111.12	111.42	110.61	111.19	17,499,820	+0.31(+0.28%)
Aug 30, 2023	110.44	111.14	109.98	110.88	11,921,673	+1.07(+0.97%)
Aug 29, 2023	109.66	110.02	108.42	109.81	9,664,638	+0.65(+0.60%)
Aug 28, 2023	108.45	110.04	108.44	109.16	10,381,882	+0.91(+0.84%)
Aug 25, 2023	107.43	108.93	106.62	108.25	13,579,380	+1.90(+1.79%)
Aug 24, 2023	106.42	107.77	106.07	106.35	10,818,128	-0.80(-0.75%)
Aug 23, 2023	107.04	107.30	105.72	107.15	11,434,558	-0.95(-0.88%)
Aug 22, 2023	109.17	109.72	107.95	108.10	10,519,126	-0.61(-0.56%)
Aug 21, 2023	110.36	110.98	108.14	108.71	11,091,342	-1.33(-1.21%)
Aug 18, 2023	107.64	110.19	107.62	110.04	16,224,294	+1.64(+1.51%)
Aug 17, 2023	107.42	110.14	107.42	108.40	16,755,660	+2.06(+1.94%)
Aug 16, 2023	108.28	109.33	106.28	106.34	14,344,417	-1.82(-1.68%)
Aug 15, 2023	110.75	110.86	107.97	108.16	14,916,138	-2.85(-2.57%)
Aug 14, 2023	110.77	111.07	109.88	111.01	13,074,641	+0.09(+0.08%)
Aug 11, 2023	109.47	111.16	109.16	110.92	14,162,265	+1.70(+1.55%)
Aug 10, 2023	109.29	110.72	108.55	109.22	15,964,678	+0.56(+0.51%)
Aug 09, 2023	107.83	109.52	107.43	108.67	20,105,062	+1.81(+1.70%)
Aug 08, 2023	105.18	106.87	103.98	106.85	14,179,574	+0.53(+0.49%)
Aug 07, 2023	107.02	107.54	105.64	106.33	12,506,868	-0.22(-0.21%)
Aug 04, 2023	107.08	108.35	106.46	106.55	14,396,700	+0.30(+0.28%)
Aug 03, 2023	105.03	107.00	104.44	106.25	17,085,492	+1.81(+1.74%)
Aug 02, 2023	105.40	105.51	103.72	104.43	13,598,662	-1.32(-1.25%)
Aug 01, 2023	106.08	106.45	104.67	105.75	14,326,086	-0.61(-0.58%)
Jul 31, 2023	104.33	106.98	104.33	106.37	25,081,532	+3.05(+2.96%)
Jul 28, 2023	104.25	104.31	101.49	103.31	17,715,728	-1.25(-1.20%)
Jul 27, 2023	105.14	106.12	103.89	104.56	17,815,094	+0.33(+0.31%)
Jul 26, 2023	104.25	104.86	103.79	104.24	15,282,940	-0.58(-0.56%)
Jul 25, 2023	104.21	105.23	103.69	104.82	14,278,682	+0.16(+0.15%)
Jul 24, 2023	103.51	105.30	103.11	104.66	15,207,795	+1.62(+1.57%)
Jul 21, 2023	103.31	103.53	102.42	103.05	17,261,874	+0.48(+0.46%)
Jul 20, 2023	101.71	102.82	101.53	102.57	15,865,515	+1.78(+1.76%)
Jul 19, 2023	100.23	101.57	99.98	100.79	15,678,867	+0.69(+0.69%)
Jul 18, 2023	100.10	101.37	99.52	100.10	24,815,178	-0.46(-0.45%)
Jul 17, 2023	99.90	100.84	99.41	100.56	18,200,964	+0.44(+0.44%)
Jul 14, 2023	103.20	103.20	99.71	100.12	28,422,376	-3.57(-3.44%)
Jul 13, 2023	105.11	105.37	102.48	103.69	27,039,726	-1.93(-1.83%)
Jul 12, 2023	106.13	106.78	105.27	105.62	13,344,713	+0.52(+0.49%)
Jul 11, 2023	104.40	105.30	103.96	105.11	12,684,146	+1.27(+1.22%)
Jul 10, 2023	102.13	103.90	101.92	103.84	14,999,224	+1.52(+1.48%)
Jul 07, 2023	101.09	103.15	100.73	102.32	22,108,934	+0.24(+0.23%)
Jul 06, 2023	104.24	104.86	101.60	102.08	18,110,098	-3.96(-3.73%)
Jul 05, 2023	106.75	107.04	105.24	106.04	13,235,765	-0.55(-0.51%)