Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	XOM	121.03	121.76	119.40	121.33	0.305	16,037,534	101,811	120.44	121.88
2024-04-24	Z	XOM	120.30	121.255	119.39	121.05	0.025	12,099,871	73,357	120.06	121.05
2024-04-23	Z	XOM	120.00	121.06	119.45	121.03	0.45	13,929,484	88,486	121.14	121.41
2024-04-22	Z	XOM	119.26	121.565	118.43	120.56	0.70	16,338,179	87,532	120.61	121.74
2024-04-19	Z	XOM	119.155	120.925	118.95	119.88	1.36	21,570,402	107,215	119.26	121.23
2024-04-18	Z	XOM	119.00	119.72	117.97	118.52	-0.16	13,820,609	82,003	117.46	118.51
2024-04-17	Z	XOM	118.55	119.35	117.12	118.63	-0.04	14,537,609	82,301	118.45	119.80
2024-04-16	Z	XOM	119.555	120.22	117.92	118.69	-1.02	18,080,606	116,099	117.98	120.78
2024-04-15	Z	XOM	121.10	121.68	119.45	119.65	-0.72	15,029,228	85,264	119.82	120.05
2024-04-12	Z	XOM	122.95	123.75	119.67	120.37	-1.42	21,553,527	130,216	120.65	120.69
2024-04-11	Z	XOM	122.69	122.69	120.34	121.79	-0.42	17,555,516	89,983	121.75	122.79
2024-04-10	Z	XOM	121.22	122.47	120.73	122.20	1.02	17,408,387	103,310	122.21	122.47
2024-04-09	Z	XOM	121.00	121.6492	120.34	121.18	0.63	14,133,551	87,643	119.00	121.70
2024-04-08	Z	XOM	121.08	121.735	120.205	120.55	-0.83	17,513,195	95,335	120.54	120.72
2024-04-05	Z	XOM	119.98	122.15	119.64	121.37	1.6599	21,719,143	118,113	121.23	122.31
2024-04-04	Z	XOM	119.05	119.88	118.64	119.72	0.43	18,464,866	94,818	120.07	121.98
2024-04-03	Z	XOM	119.48	119.7479	118.73	119.30	0.06	16,500,430	86,332	118.95	119.00
2024-04-02	Z	XOM	117.92	119.60	117.33	119.28	2.33	19,916,899	113,264	119.62	119.79
2024-04-01	Z	XOM	116.41	117.24	115.38	116.99	0.71	13,816,112	77,369	116.86	117.00
2024-03-29	Z	XOM	115.53	116.45	115.06	116.24	1.26	0	0	116.00	116.24
2024-03-28	Z	XOM	115.53	116.45	115.06	116.24	1.26	18,476,418	77,979	116.00	116.24
2024-03-27	Z	XOM	113.48	115.06	113.41	114.97	1.261	12,415,396	68,958	114.40	115.10
2024-03-26	Z	XOM	114.66	114.98	113.41	113.79	-0.82	13,150,883	68,905	113.80	114.51
2024-03-25	Z	XOM	113.83	115.775	113.83	114.65	1.21	14,010,322	74,288	114.54	124.46
2024-03-22	Z	XOM	113.48	113.685	112.8239	113.49	-0.01	14,701,500	65,432	113.00	114.32
2024-03-21	Z	XOM	112.92	113.91	112.57	113.49	0.50	14,877,473	64,009	113.67	113.68
2024-03-20	Z	XOM	112.72	113.40	112.13	112.99	-0.11	16,119,648	79,271	113.01	113.20
2024-03-19	Z	XOM	112.22	113.485	112.06	113.09	0.79	14,876,639	77,265	112.85	113.20
2024-03-18	Z	XOM	111.79	112.86	111.10	112.30	0.991	16,769,809	75,635	111.60	113.11
2024-03-15	Z	XOM	110.85	112.30	110.85	111.27	-0.18	38,264,278	96,312	111.13	111.69
2024-03-14	Z	XOM	109.83	111.55	109.69	111.47	1.97	22,119,659	98,888	111.30	111.79
2024-03-13	Z	XOM	109.14	110.35	109.1101	109.53	1.215	17,117,950	88,683	109.55	109.65
2024-03-12	Z	XOM	109.06	109.28	108.025	108.32	-0.71	14,955,724	82,110	108.30	108.80
2024-03-11	Z	XOM	108.25	109.12	107.34	109.02	0.65	17,573,322	88,919	109.04	109.20
2024-03-08	Z	XOM	107.23	108.40	106.77	108.38	1.00	16,278,703	94,193	108.40	108.50
2024-03-07	Z	XOM	106.60	107.98	106.60	107.37	0.57	15,194,801	76,282	107.40	109.00
2024-03-06	Z	XOM	106.62	107.57	106.15	106.77	1.12	20,470,461	104,398	106.25	106.89
2024-03-05	Z	XOM	104.53	106.27	104.32	105.64	1.27	19,951,264	95,746	104.90	105.64
2024-03-04	Z	XOM	105.66	105.85	104.03	104.36	-1.495	18,137,753	96,503	104.01	104.88
2024-03-01	Z	XOM	105.665	106.39	105.375	105.77	1.25	18,460,109	91,405	105.56	105.94
2024-02-29	Z	XOM	104.675	105.07	104.215	104.52	0.20	17,565,847	70,526	104.51	106.90
2024-02-28	Z	XOM	104.47	105.43	104.00	104.32	0.34	14,810,468	69,905	104.00	104.29
2024-02-27	Z	XOM	104.68	105.15	103.85	104.03	-0.215	16,359,574	81,960	103.96	104.03
2024-02-26	Z	XOM	103.72	104.935	103.05	104.25	0.41	13,360,242	65,081	103.50	114.00
2024-02-23	Z	XOM	103.88	104.09	102.88	103.84	-0.94	15,974,800	81,879	103.69	103.99
2024-02-22	Z	XOM	104.16	105.41	103.45	104.76	-0.10	20,469,474	94,921	104.51	104.64
2024-02-21	Z	XOM	103.02	104.98	102.99	104.85	2.11	20,996,121	102,825	104.75	105.17
2024-02-20	Z	XOM	103.84	104.12	102.645	102.75	-0.995	17,649,723	87,682	102.66	102.85
2024-02-19	Z	XOM	104.01	104.63	103.52	103.73	0.01	0	0	103.17	103.95
2024-02-16	Z	XOM	104.01	104.63	103.52	103.73	0.01	20,150,306	83,117	103.17	103.95
2024-02-15	Z	XOM	100.60	103.935	100.60	103.73	2.91	23,195,877	100,140	103.00	103.75
2024-02-14	Z	XOM	101.87	102.615	100.42	100.84	-0.52	17,650,144	88,061	97.00	101.50
2024-02-13	Z	XOM	102.76	103.09	100.60	101.34	-0.92	18,916,807	88,047	101.35	101.45
2024-02-12	Z	XOM	102.16	103.40	102.00	103.17	1.41	18,172,231	86,635	103.02	103.20
2024-02-09	Z	XOM	104.10	104.84	101.70	101.77	-2.23	20,409,165	95,671	95.88	102.07
2024-02-08	Z	XOM	102.34	104.42	102.11	103.97	1.745	19,636,499	90,099	101.00	104.11
2024-02-07	Z	XOM	102.25	102.73	101.18	102.22	-0.02	13,826,010	70,909	102.00	102.16
2024-02-06	Z	XOM	102.07	103.04	101.57	102.25	0.70	13,351,429	67,866	101.95	102.30
2024-02-05	Z	XOM	101.45	102.38	100.50	101.55	-0.48	17,189,774	87,965	101.31	101.59
2024-02-02	Z	XOM	103.75	104.00	101.611	101.97	-0.459	21,971,852	111,647	95.00	102.00
2024-02-01	Z	XOM	103.57	104.01	101.62	102.39	-0.39	19,236,714	97,269	102.25	103.13
2024-01-31	Z	XOM	104.74	104.88	102.7714	102.81	-2.05	22,413,371	96,356	101.77	103.06
2024-01-30	Z	XOM	102.41	104.88	102.10	104.85	1.68	19,610,121	94,106	104.14	105.81
2024-01-29	Z	XOM	102.98	103.20	101.86	103.13	0.16	18,314,865	74,564	102.92	103.18