XOM
Exxon Mobil Corporation
20:01:24
137.81 $
0.0000 (%0.00)
Previous Close: 140.74
Day Low₺135.85
Day High₺138.46
XOM: Exxon Mobil Corporation Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 45.2431
CLOSE 45.2936
Low
LOW 39.91
High
HIGH 52.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 41.02 | 41.22 | 40.4 | 40.63 |
| 01/05/2004 | 41.1 | 41.63 | 40.98 | 41.58 |
| 01/06/2004 | 41.52 | 41.55 | 40.96 | 41.3 |
| 01/07/2004 | 41.08 | 41.25 | 40.54 | 41 |
| 01/08/2004 | 40.91 | 40.91 | 40.31 | 40.9 |
| 01/09/2004 | 40.45 | 40.59 | 40.02 | 40.29 |
| 01/12/2004 | 40.7 | 40.89 | 40.52 | 40.86 |
| 01/13/2004 | 40.87 | 40.98 | 40.43 | 40.68 |
| 01/14/2004 | 40.58 | 40.71 | 40.31 | 40.68 |
| 01/15/2004 | 40.68 | 40.75 | 40.22 | 40.28 |
| 01/16/2004 | 40.35 | 40.5 | 40.08 | 40.5 |
| 01/20/2004 | 40.5 | 40.96 | 40.5 | 40.88 |
| 01/21/2004 | 40.96 | 41.46 | 40.81 | 41.43 |
| 01/22/2004 | 41.43 | 41.5 | 40.95 | 41.28 |
| 01/23/2004 | 41.35 | 41.43 | 40.75 | 41.04 |
| 01/26/2004 | 41.05 | 41.55 | 40.88 | 41.55 |
| 01/27/2004 | 41.43 | 41.77 | 41.11 | 41.19 |
| 01/28/2004 | 41.4 | 41.56 | 40.41 | 40.81 |
| 01/29/2004 | 41.46 | 41.59 | 41.16 | 41.47 |
| 01/30/2004 | 41.15 | 41.25 | 40.57 | 40.79 |
| 02/02/2004 | 41.26 | 41.26 | 40.39 | 40.69 |
| 02/03/2004 | 40.8 | 40.8 | 40.38 | 40.41 |
| 02/04/2004 | 40.05 | 40.51 | 40.05 | 40.35 |
| 02/05/2004 | 40.48 | 40.55 | 40.09 | 40.38 |
| 02/06/2004 | 40.23 | 40.56 | 40.1 | 40.51 |
| 02/09/2004 | 40.31 | 40.9 | 40.21 | 40.73 |
| 02/10/2004 | 40.58 | 41.23 | 40.5 | 41.09 |
| 02/11/2004 | 41.01 | 41.98 | 40.98 | 41.92 |
| 02/12/2004 | 41.78 | 42 | 41.55 | 41.91 |
| 02/13/2004 | 41.89 | 42.15 | 41.62 | 41.91 |
| 02/17/2004 | 42.2 | 42.45 | 42.13 | 42.23 |
| 02/18/2004 | 42.11 | 42.28 | 41.8 | 41.8 |
| 02/19/2004 | 41.9 | 42.38 | 41.86 | 41.95 |
| 02/20/2004 | 42.2 | 42.45 | 41.9 | 42.03 |
| 02/23/2004 | 42.23 | 42.69 | 42.15 | 42.58 |
| 02/24/2004 | 42.5 | 42.6 | 42.21 | 42.31 |
| 02/25/2004 | 42.45 | 42.75 | 42.29 | 42.65 |
| 02/26/2004 | 42.62 | 42.75 | 42.3 | 42.31 |
| 02/27/2004 | 42.46 | 42.73 | 42.11 | 42.17 |
| 03/01/2004 | 42.58 | 42.64 | 42.31 | 42.52 |
| 03/02/2004 | 42.2 | 42.38 | 42.01 | 42.04 |
| 03/03/2004 | 42.03 | 42.04 | 41.6 | 41.9 |
| 03/04/2004 | 41.8 | 41.87 | 41.68 | 41.75 |
| 03/05/2004 | 41.72 | 42.56 | 41.65 | 42.49 |
| 03/08/2004 | 42.5 | 42.74 | 42.4 | 42.56 |
| 03/09/2004 | 42.35 | 42.95 | 42.32 | 42.78 |
| 03/10/2004 | 43 | 43.4 | 42.43 | 42.43 |
| 03/11/2004 | 42.3 | 42.55 | 41.14 | 41.35 |
| 03/12/2004 | 41.45 | 42.09 | 41.36 | 42.03 |
| 03/15/2004 | 41.78 | 42.29 | 41.65 | 41.78 |
| 03/16/2004 | 41.95 | 42.25 | 41.69 | 42.07 |
| 03/17/2004 | 42.24 | 42.63 | 42.16 | 42.24 |
| 03/18/2004 | 42.1 | 42.55 | 41.96 | 42.46 |
| 03/19/2004 | 42.21 | 42.42 | 41.47 | 41.5 |
| 03/22/2004 | 41.25 | 41.48 | 40.83 | 40.94 |
| 03/23/2004 | 41.01 | 41.2 | 40.46 | 40.76 |
| 03/24/2004 | 40.7 | 40.94 | 39.91 | 40.1 |
| 03/25/2004 | 40.2 | 40.36 | 40.01 | 40.25 |
| 03/26/2004 | 40.35 | 41.14 | 40.32 | 40.74 |
| 03/29/2004 | 40.87 | 41.41 | 40.86 | 41.09 |
| 03/30/2004 | 41.41 | 41.66 | 41.26 | 41.55 |
| 03/31/2004 | 41.65 | 41.97 | 41.43 | 41.59 |
| 04/01/2004 | 41.9 | 41.99 | 41.43 | 41.52 |
| 04/02/2004 | 41.99 | 41.99 | 41.6 | 41.91 |
| 04/05/2004 | 41.97 | 42.33 | 41.95 | 42.25 |
| 04/06/2004 | 42.06 | 42.4 | 42 | 42.19 |
| 04/07/2004 | 42.02 | 42.28 | 41.88 | 41.9 |
| 04/08/2004 | 42.23 | 42.93 | 42.16 | 42.45 |
| 04/12/2004 | 42.7 | 43.37 | 42.6 | 43.11 |
| 04/13/2004 | 43.39 | 43.44 | 42.8 | 42.82 |
| 04/14/2004 | 42.58 | 43.3 | 42.51 | 43.3 |
| 04/15/2004 | 43.3 | 43.83 | 42.5 | 43.68 |
| 04/16/2004 | 43.74 | 43.9 | 43.55 | 43.86 |
| 04/19/2004 | 43.85 | 43.86 | 43.47 | 43.73 |
| 04/20/2004 | 43.72 | 43.72 | 42.7 | 42.73 |
| 04/21/2004 | 42.56 | 42.99 | 42.4 | 42.95 |
| 04/22/2004 | 42.69 | 43.55 | 42.6 | 43.3 |
| 04/23/2004 | 43.25 | 43.25 | 42.77 | 42.97 |
| 04/26/2004 | 43.25 | 43.44 | 42.97 | 43.01 |
| 04/27/2004 | 43.07 | 43.97 | 43.06 | 43.75 |
| 04/28/2004 | 43.68 | 43.8 | 43.12 | 43.12 |
| 04/29/2004 | 43.25 | 43.72 | 42.5 | 42.54 |
| 04/30/2004 | 42.9 | 43.46 | 42.55 | 42.55 |
| 05/03/2004 | 42.9 | 43.7 | 42.83 | 43.68 |
| 05/04/2004 | 43.64 | 43.89 | 43.25 | 43.52 |
| 05/05/2004 | 43.38 | 44 | 43.21 | 43.99 |
| 05/06/2004 | 43.9 | 44.24 | 43.51 | 43.83 |
| 05/07/2004 | 43.5 | 43.8 | 43.05 | 43.25 |
| 05/10/2004 | 42.63 | 42.85 | 41.59 | 42.05 |
| 05/11/2004 | 42.3 | 42.64 | 42 | 42.6 |
| 05/12/2004 | 42.27 | 43.03 | 42.26 | 43 |
| 05/13/2004 | 42.65 | 43.22 | 42.55 | 42.73 |
| 05/14/2004 | 42.8 | 43.56 | 42.73 | 43.27 |
| 05/17/2004 | 43.3 | 43.54 | 43.01 | 43.05 |
| 05/18/2004 | 43.05 | 43.06 | 42.55 | 42.69 |
| 05/19/2004 | 42.8 | 43.12 | 42.44 | 42.6 |
| 05/20/2004 | 42.56 | 43.07 | 42.52 | 42.73 |
| 05/21/2004 | 42.95 | 43.28 | 42.45 | 42.6 |
| 05/24/2004 | 42.66 | 43.05 | 42.5 | 42.8 |
| 05/25/2004 | 43 | 43.82 | 43 | 43.82 |
| 05/26/2004 | 43.78 | 43.82 | 43.28 | 43.55 |
| 05/27/2004 | 43.65 | 43.7 | 43.01 | 43.37 |
| 05/28/2004 | 43.1 | 43.52 | 43.06 | 43.25 |
| 06/01/2004 | 43.5 | 43.85 | 43.38 | 43.7 |
| 06/02/2004 | 43.85 | 43.99 | 43.71 | 43.78 |
| 06/03/2004 | 43.71 | 43.95 | 43.55 | 43.55 |
| 06/04/2004 | 43.5 | 43.59 | 43.21 | 43.37 |
| 06/07/2004 | 44 | 44 | 43.62 | 44 |
| 06/08/2004 | 43.99 | 44.24 | 43.72 | 43.89 |
| 06/09/2004 | 43.35 | 43.69 | 43.1 | 43.45 |
| 06/10/2004 | 43.65 | 44.14 | 43.62 | 43.98 |
| 06/14/2004 | 43.99 | 44.07 | 43.71 | 43.85 |
| 06/15/2004 | 44.01 | 44.44 | 43.93 | 44.08 |
| 06/16/2004 | 44.4 | 44.86 | 44.25 | 44.73 |
| 06/17/2004 | 44.8 | 44.9 | 44.65 | 44.77 |
| 06/18/2004 | 44.77 | 44.98 | 44.65 | 44.98 |
| 06/21/2004 | 44.89 | 45 | 44.65 | 44.73 |
| 06/22/2004 | 44.43 | 44.99 | 44.4 | 44.9 |
| 06/23/2004 | 44.91 | 45.47 | 44.83 | 45.46 |
| 06/24/2004 | 45.31 | 45.53 | 45.26 | 45.27 |
| 06/25/2004 | 45.28 | 45.28 | 44.25 | 44.25 |
| 06/28/2004 | 44.5 | 44.62 | 44 | 44.38 |
| 06/29/2004 | 44.25 | 44.75 | 44.23 | 44.57 |
| 06/30/2004 | 44.52 | 44.63 | 44.17 | 44.41 |
| 07/01/2004 | 44.53 | 44.63 | 44.2 | 44.59 |
| 07/02/2004 | 44.4 | 44.89 | 44.33 | 44.72 |
| 07/06/2004 | 44.8 | 45.1 | 44.74 | 45.1 |
| 07/07/2004 | 45.1 | 45.37 | 44.9 | 45.37 |
| 07/08/2004 | 45.49 | 45.53 | 45.21 | 45.32 |
| 07/09/2004 | 45.45 | 45.55 | 45.22 | 45.45 |
| 07/12/2004 | 45.25 | 45.48 | 45.14 | 45.44 |
| 07/13/2004 | 45.1 | 45.29 | 44.85 | 45.21 |
| 07/14/2004 | 44.95 | 45.49 | 44.95 | 45.46 |
| 07/15/2004 | 45.37 | 45.59 | 45.2 | 45.32 |
| 07/16/2004 | 45.7 | 45.95 | 45.48 | 45.83 |
| 07/19/2004 | 45.8 | 46.09 | 44.4 | 45.9 |
| 07/20/2004 | 45.74 | 46.13 | 45.74 | 45.9 |
| 07/21/2004 | 45.78 | 46.12 | 45.17 | 45.17 |
| 07/22/2004 | 45.11 | 45.65 | 45.08 | 45.39 |
| 07/23/2004 | 45.27 | 45.48 | 45.08 | 45.32 |
| 07/26/2004 | 45.27 | 45.55 | 45.1 | 45.33 |
| 07/27/2004 | 45.32 | 45.45 | 45.15 | 45.41 |
| 07/28/2004 | 45.25 | 45.94 | 44.6 | 45.81 |
| 07/29/2004 | 46.06 | 46.21 | 45.76 | 46.03 |
| 07/30/2004 | 46.13 | 46.34 | 45.98 | 46.3 |
| 08/02/2004 | 46.29 | 46.42 | 45.86 | 46.25 |
| 08/03/2004 | 46.32 | 46.94 | 46.31 | 46.89 |
| 08/04/2004 | 46.86 | 46.86 | 46.14 | 46.24 |
| 08/05/2004 | 46.25 | 46.33 | 45.58 | 45.83 |
| 08/06/2004 | 45.57 | 45.85 | 45 | 45.12 |
| 08/09/2004 | 45.24 | 46.04 | 45.23 | 45.56 |
| 08/10/2004 | 45.51 | 45.65 | 45.12 | 45.29 |
| 08/11/2004 | 45.15 | 45.37 | 44.5 | 45.13 |
| 08/12/2004 | 45 | 45.43 | 44.53 | 44.56 |
| 08/13/2004 | 44.56 | 45.12 | 44.56 | 44.92 |
| 08/16/2004 | 45.02 | 45.28 | 44.86 | 45.09 |
| 08/17/2004 | 44.77 | 44.96 | 44.2 | 44.36 |
| 08/18/2004 | 44.4 | 44.96 | 44.32 | 44.81 |
| 08/19/2004 | 44.78 | 45.18 | 44.76 | 45.09 |
| 08/20/2004 | 45.19 | 45.65 | 45.14 | 45.25 |
| 08/23/2004 | 45.45 | 45.55 | 44.85 | 44.99 |
| 08/24/2004 | 44.99 | 44.99 | 44.51 | 44.85 |
| 08/25/2004 | 44.96 | 45.19 | 44.9 | 45.19 |
| 08/26/2004 | 45 | 45.39 | 44.93 | 45.25 |
| 08/27/2004 | 45.37 | 45.58 | 45.35 | 45.44 |
| 08/30/2004 | 45.35 | 45.69 | 45.09 | 45.13 |
| 08/31/2004 | 45.24 | 46.13 | 45.24 | 46.1 |
| 09/01/2004 | 46.2 | 46.55 | 46.03 | 46.44 |
| 09/02/2004 | 46.71 | 46.99 | 46.45 | 46.98 |
| 09/03/2004 | 46.98 | 47.24 | 46.88 | 47.06 |
| 09/07/2004 | 47.07 | 47.25 | 46.65 | 47.15 |
| 09/08/2004 | 47 | 47.23 | 46.95 | 47.07 |
| 09/09/2004 | 47.21 | 47.55 | 47.1 | 47.48 |
| 09/10/2004 | 47.59 | 47.64 | 47.12 | 47.37 |
| 09/13/2004 | 47.53 | 47.68 | 47.37 | 47.5 |
| 09/14/2004 | 47.63 | 47.78 | 47.38 | 47.47 |
| 09/15/2004 | 47.55 | 47.76 | 47.36 | 47.43 |
| 09/16/2004 | 47.31 | 47.59 | 47.3 | 47.55 |
| 09/17/2004 | 47.78 | 48.56 | 47.72 | 48.37 |
| 09/20/2004 | 48.38 | 48.62 | 48.12 | 48.21 |
| 09/21/2004 | 48.5 | 49.62 | 48.49 | 49.49 |
| 09/22/2004 | 49.2 | 49.21 | 48.71 | 48.86 |
| 09/23/2004 | 48.1 | 48.36 | 47.68 | 47.76 |
| 09/24/2004 | 47.65 | 48.03 | 47.6 | 47.83 |
| 09/27/2004 | 47.65 | 48.27 | 47.65 | 47.96 |
| 09/28/2004 | 48.15 | 48.77 | 48.13 | 48.53 |
| 09/29/2004 | 48.42 | 49.79 | 47.61 | 48.15 |
| 09/30/2004 | 48.15 | 48.38 | 47.99 | 48.33 |
| 10/01/2004 | 48.45 | 48.96 | 48.36 | 48.89 |
| 10/04/2004 | 48.75 | 49.45 | 48.52 | 48.92 |
| 10/05/2004 | 49.12 | 49.52 | 49.1 | 49.32 |
| 10/06/2004 | 49.35 | 50.03 | 48.4 | 50.03 |
| 10/07/2004 | 49.33 | 50.46 | 49.33 | 49.74 |
| 10/08/2004 | 49.8 | 50.24 | 49.74 | 49.84 |
| 10/11/2004 | 50 | 50.04 | 49.41 | 49.79 |
| 10/12/2004 | 49.55 | 49.88 | 49.33 | 49.37 |
| 10/13/2004 | 48.95 | 48.96 | 48.18 | 48.48 |
| 10/14/2004 | 48.54 | 49.13 | 48.53 | 48.71 |
| 10/15/2004 | 48.95 | 49.2 | 48.65 | 49.02 |
| 10/18/2004 | 48.8 | 49.16 | 48.7 | 48.75 |
| 10/19/2004 | 48.5 | 48.84 | 48.23 | 48.31 |
| 10/20/2004 | 48.3 | 48.98 | 48.25 | 48.87 |
| 10/21/2004 | 48.85 | 49.09 | 48.5 | 48.81 |
| 10/22/2004 | 48.89 | 49.3 | 48.63 | 48.7 |
| 10/25/2004 | 48.6 | 49.08 | 48.52 | 48.81 |
| 10/26/2004 | 48.74 | 49.39 | 48.7 | 49.39 |
| 10/27/2004 | 49.35 | 49.38 | 48.5 | 48.95 |
| 10/28/2004 | 48.6 | 49.1 | 48.25 | 48.61 |
| 10/29/2004 | 48.32 | 49.25 | 48.32 | 49.22 |
| 11/01/2004 | 49.4 | 49.5 | 48.51 | 48.82 |
| 11/02/2004 | 48.56 | 48.93 | 48.25 | 48.43 |
| 11/03/2004 | 49 | 49.4 | 48.58 | 49.27 |
| 11/04/2004 | 49.48 | 50.2 | 49.45 | 50.19 |
| 11/05/2004 | 50 | 50.43 | 49.76 | 50.39 |
| 11/08/2004 | 50.35 | 50.45 | 49.96 | 50.17 |
| 11/09/2004 | 49.81 | 49.95 | 49.26 | 49.31 |
| 11/10/2004 | 49.31 | 49.74 | 48.9 | 49.67 |
| 11/11/2004 | 49.55 | 49.77 | 49.31 | 49.66 |
| 11/12/2004 | 49.5 | 50.5 | 49.43 | 50.42 |
| 11/15/2004 | 50.13 | 50.18 | 49.16 | 49.58 |
| 11/16/2004 | 49.5 | 49.92 | 48.59 | 49.41 |
| 11/17/2004 | 49.6 | 50.15 | 49.56 | 50 |
| 11/18/2004 | 50.13 | 50.17 | 49.8 | 50.05 |
| 11/19/2004 | 50.1 | 50.4 | 49.99 | 50.38 |
| 11/22/2004 | 50.38 | 50.97 | 50.3 | 50.91 |
| 11/23/2004 | 50.91 | 51.27 | 50.87 | 51.2 |
| 11/24/2004 | 51.2 | 51.5 | 51.06 | 51.49 |
| 11/26/2004 | 51.59 | 52 | 51.59 | 51.65 |
| 11/29/2004 | 51.68 | 51.78 | 50.82 | 51.37 |
| 11/30/2004 | 51.21 | 51.72 | 51.21 | 51.25 |
| 12/01/2004 | 51.26 | 51.7 | 50.84 | 51.15 |
| 12/02/2004 | 50.7 | 50.88 | 49.94 | 50.17 |
| 12/03/2004 | 49.7 | 50.44 | 49.6 | 50.27 |
| 12/06/2004 | 50.28 | 50.47 | 49.92 | 50.14 |
| 12/07/2004 | 50.14 | 50.3 | 49.5 | 49.7 |
| 12/08/2004 | 49.36 | 50.08 | 48.9 | 50.02 |
| 12/09/2004 | 49.9 | 50.32 | 49.35 | 50.32 |
| 12/10/2004 | 50.3 | 50.45 | 49.89 | 50.15 |
| 12/13/2004 | 50.45 | 50.68 | 50.35 | 50.67 |
| 12/14/2004 | 50.4 | 50.8 | 50.38 | 50.66 |
| 12/15/2004 | 50.55 | 50.68 | 50.32 | 50.51 |
| 12/16/2004 | 50.48 | 50.48 | 49.65 | 50.1 |
| 12/17/2004 | 49.65 | 50.34 | 49.64 | 49.8 |
| 12/20/2004 | 50.05 | 51.16 | 50 | 51.06 |
| 12/21/2004 | 51.23 | 51.74 | 50.86 | 51.69 |
| 12/22/2004 | 51.52 | 51.7 | 50.75 | 51.29 |
| 12/23/2004 | 51.25 | 52.05 | 51.17 | 51.97 |
| 12/27/2004 | 51.8 | 51.95 | 50.86 | 50.88 |
| 12/28/2004 | 51.02 | 51.4 | 51 | 51.05 |
| 12/29/2004 | 50.81 | 51.18 | 50.8 | 51.13 |
| 12/30/2004 | 51.13 | 51.4 | 51.02 | 51.03 |
| 12/31/2004 | 51.01 | 51.4 | 51 | 51.26 |