Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	E	XOM	21.88	21.88	21.59	21.87	-0.03	50,514	84	20.55	23.00	41,192					6,900				2,361
2024-05-02	E	XOM	22.00	22.10	21.88	21.90	-0.05	215,070	163	20.55	23.00	186,794			2,200		22,300	2			3,774
2024-05-01	E	XOM	22.42	22.42	21.92	21.95	-0.40	41,461	123	22.01	22.03	23,444			2,000		15,500				380
2024-04-30	E	XOM	22.52	22.70	22.33	22.35	-0.29	36,393	78		23.00	25,074			2,500		5,500	3,000			252
2024-04-29	E	XOM	22.49	22.67	22.49	22.64	0.34	35,086	85		23.00	26,891			4,000		3,100	700			342
2024-04-26	E	XOM	22.36	22.40	21.97	22.30	-0.65	35,054	152	21.57	23.00	31,000			500		1,800	401			1,078
2024-04-25	E	XOM	22.71	22.94	22.68	22.92	0.09	14,751	41	22.36	40.00	8,935			300		5,000				337
2024-04-24	E	XOM	22.75	22.91	22.68	22.83	-0.06	31,909	73	22.36	22.91	25,836			800		4,900	1			343
2024-04-23	E	XOM	22.69	22.86	22.65	22.83	0.04	20,820	66	22.65	22.68	11,574			4,000		800	4,002			360
2024-04-22	E	XOM	22.55	22.85	22.50	22.79	0.11	10,403	61	22.36	40.00	8,318						1,602			437
2024-04-19	E	XOM	22.55	22.79	22.46	22.68	0.28	14,267	67	22.36		11,383			800			1,601			298
2024-04-18	E	XOM	22.52	22.55	22.40	22.40	0.03	28,049	81	21.95		24,634			2,300		800	1			305
2024-04-17	E	XOM	22.44	22.47	22.16	22.37	-0.06	166,811	146	21.95		116,419			6,000		37,800	6,000			468
2024-04-16	E	XOM	22.54	22.62	22.30	22.43	-0.18	21,232	81	21.95		19,853					900				474
2024-04-15	E	XOM	22.93	22.93	22.59	22.61	-0.16	98,339	229	22.50		86,331			800		9,100	1,502			536
2024-04-12	E	XOM	23.22	23.37	22.67	22.77	-0.26	33,938	125	22.50		29,715					3,300	300			453
2024-04-11	E	XOM	23.15	23.15	22.76	23.03	-0.12	36,975	122	22.50		31,687			300		2,300	1,800			781
2024-04-10	E	XOM	23.00	23.15	22.88	23.15	0.21	13,893	78	22.50		11,838			1,000		500	101			302
2024-04-09	E	XOM	22.91	22.98	22.79	22.94	0.12	24,738	89	22.50		13,292			800		8,200	2,001			425
2024-04-08	E	XOM	22.94	22.98	22.74	22.82	-0.15	176,711	188	22.50		152,183			500		22,900	402			617
2024-04-05	E	XOM	22.77	23.08	22.69	22.97	0.31	11,415	93	22.50		10,288						202			740
2024-04-04	E	XOM	22.55	22.66	22.45	22.66	0.07	20,881	85	22.50	23.00	17,886			900		800	800			430
2024-04-03	E	XOM	22.59	22.63	22.51	22.59	0.01	84,453	193	21.95	23.00	64,346			1,700		15,300	1,900			1,109
2024-04-02	E	XOM	22.26	22.58	22.22	22.58	0.44	42,207	145	21.95		36,635					4,400	201			845
2024-04-01	E	XOM	22.01	22.18	21.94	22.14	0.14	25,618	101	21.75	22.20	18,104			2,600		3,900				762
2024-03-28	E	XOM	21.93	22.00	21.78	22.00	0.23	7,885	73	21.75	22.20	4,605					2,900	1			192
2024-03-27	E	XOM	21.50	21.77	21.50	21.77	0.21	15,352	50	21.25	22.00	8,986					6,100	3			184
2024-03-26	E	XOM	21.76	21.76	21.47	21.56	-0.14	256,199	163	21.25	21.75	192,061					63,900	1			198
2024-03-25	E	XOM	21.56	21.88	21.56	21.70	0.22	21,885	89	21.50		20,911			600						350
2024-03-22	E	XOM	21.43	21.50	21.38	21.48	-0.01	28,412	84	18.77	22.80	28,005						1			286
2024-03-21	E	XOM	21.32	21.52	21.32	21.49	0.11	25,311	83	20.95	22.80	24,835					200				189
2024-03-20	E	XOM	21.32	21.45	21.25	21.38	-0.01	17,290	63	20.95	22.80	16,848						301			20
2024-03-19	E	XOM	21.22	21.46	21.21	21.39	0.13	35,115	134	20.95	22.80	33,458					600	702			342
2024-03-18	E	XOM	21.20	21.28	21.03	21.26	0.20	28,945	123	20.95	22.80	27,788			600			1			308
2024-03-15	E	XOM	21.14	21.19	21.03	21.06	-0.05	33,665	96	21.04	21.07	30,903					2,000	1			710
2024-03-14	E	XOM	20.78	21.11	20.76	21.11	0.38	151,165	183	18.77	22.00	148,358			600		600	900			616
2024-03-13	E	XOM	20.70	20.86	20.69	20.73	0.22	30,632	95	18.77	21.10	26,648			1,535			2,001			318
2024-03-12	E	XOM	20.59	20.61	20.50	20.51	-0.12	11,024	54	20.00	21.10	9,323			1,100			100			400
2024-03-11	E	XOM	20.50	20.66	20.32	20.63	0.15	20,172	90	20.51	21.10	19,106					100				612
2024-03-08	E	XOM	20.24	20.49	20.19	20.48	0.14	22,580	90	20.01	21.10	22,111						1			368
2024-03-07	E	XOM	20.26	20.42	20.24	20.34	0.13	15,641	71	18.77	21.10	15,112					100				338
2024-03-06	E	XOM	20.15	20.31	20.11	20.21	0.20	52,626	136	20.00	20.21	52,198						1			250
2024-03-05	E	XOM	19.78	20.09	19.77	20.01	0.27	27,056	79	18.50	20.25	26,713						1			308
2024-03-04	E	XOM	20.03	20.03	19.73	19.74	-0.31	15,239	62	18.50	20.25	15,069									78
2024-03-01	E	XOM	20.05	20.11	19.99	20.05	0.23	40,648	111	18.50	22.00	38,291			1,500		200	1			495
2024-02-29	E	XOM	19.79	19.86	19.75	19.82	0.06	13,326	60	19.42	22.70	12,379			400			101			238
2024-02-28	E	XOM	19.71	19.88	19.71	19.76	0.06	4,800	53	19.42	20.00	4,373					100				273
2024-02-27	E	XOM	19.83	19.87	19.69	19.70	-0.04	28,151	78	19.42	20.00	26,897						1,100			103
2024-02-26	E	XOM	19.60	19.82	19.60	19.74	0.06	15,049	76	19.42	20.00	14,826						2			147
2024-02-23	E	XOM	19.72	19.72	19.48	19.68	-0.17	35,361	96	19.42	20.00	30,601			2,000			2,101			560
2024-02-22	E	XOM	19.75	19.93	19.62	19.85	-0.01	53,144	209	19.42	20.00	51,829			100		200	1			1,001
2024-02-21	E	XOM	19.55	19.86	19.55	19.86	0.41	12,807	77	19.83	19.89	11,250					900				558
2024-02-20	E	XOM	19.72	19.72	19.45	19.45	-0.20	26,854	116	19.42	20.00	26,145						400			253
2024-02-16	E	XOM	19.72	19.79	19.63	19.65	-0.02	15,861	91	19.50	20.00	15,234					100				304
2024-02-15	E	XOM	19.18	19.67	19.18	19.67	0.55	29,260	99	19.42	20.00	27,481					1,300	1			381
2024-02-14	E	XOM	19.29	19.41	19.05	19.12	-0.10	39,951	104	18.20	20.00	39,650						202			76
2024-02-13	E	XOM	19.50	19.50	19.07	19.22	-0.31	9,054	88	18.20	20.00	7,357			500		800	101			135
2024-02-12	E	XOM	19.32	19.59	19.32	19.53	0.27	31,876	100	19.35	20.00	29,892			100		100	1,102			646
2024-02-09	E	XOM	19.79	19.82	19.26	19.26	-0.45	69,050	159	19.10	20.00	59,591			2,200		4,800	2,002			306
2024-02-08	E	XOM	19.50	19.75	19.50	19.71	0.32	14,748	81	19.48	20.00	13,742					400	2			493
2024-02-07	E	XOM	19.43	19.43	19.22	19.39	0.01	18,162	76	19.20	19.90	16,978			400		300				242
2024-02-06	E	XOM	19.33	19.43	19.30	19.38	0.12	7,464	57	19.31	19.90	6,657					300	1			353
2024-02-05	E	XOM	19.20	19.38	19.10	19.26	-0.09	22,344	98	18.88	19.90	20,462			500		100	700			564