Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-05-15	Z	XOM	106.49	108.65	105.97	108.58	1.14	15,004,201	74,293	108.39	109.40
2025-05-14	Z	XOM	108.86	108.86	107.93	108.48	-0.97	15,494,207	75,073	108.01	110.28
2025-05-13	Z	XOM	109.32	110.51	109.02	109.46	0.285	13,350,491	83,812	109.43	110.26
2025-05-12	Z	XOM	110.27	110.44	108.32	109.16	1.89	14,243,668	93,251	108.50	110.44
2025-05-09	Z	XOM	107.14	107.745	106.38	107.31	1.22	10,991,982	60,563	107.60	109.89
2025-05-08	Z	XOM	105.34	107.385	105.34	106.07	1.525	19,196,123	78,757	106.12	107.59
2025-05-07	Z	XOM	104.99	105.29	104.07	104.61	-0.13	12,333,807	69,211	104.55	105.83
2025-05-06	Z	XOM	103.89	105.98	103.48	104.71	1.43	16,301,782	81,381	102.48	105.40
2025-05-05	Z	XOM	104.65	104.6575	103.07	103.27	-2.905	19,622,118	97,737	102.99	103.68
2025-05-02	Z	XOM	107.72	109.00	104.55	106.21	0.39	16,581,611	100,652	104.09	106.75
2025-05-01	Z	XOM	105.095	106.92	104.98	105.78	0.18	18,609,063	97,893	105.80	107.41
2025-04-30	Z	XOM	107.415	107.415	104.15	105.63	-2.775	20,377,487	102,113	104.85	106.73
2025-04-29	Z	XOM	107.74	108.8299	107.5212	108.36	-0.33	9,482,951	55,619	101.00	108.80
2025-04-28	Z	XOM	108.75	109.2497	107.68	108.63	0.07	13,890,346	57,148	108.15	111.13
2025-04-25	Z	XOM	108.14	108.755	107.42	108.57	-0.07	11,245,743	56,068	107.49	109.28
2025-04-24	Z	XOM	107.97	108.88	106.96	108.63	1.20	9,849,109	58,053	107.78	109.39
2025-04-23	Z	XOM	108.81	109.30	106.47	107.37	-0.98	14,235,603	74,733	107.45	108.20
2025-04-22	Z	XOM	106.14	108.94	106.14	108.30	2.95	13,145,971	72,121	108.89	109.99
2025-04-21	Z	XOM	105.61	105.63	104.12	105.35	-1.61	16,926,123	74,252	105.30	106.61
2025-04-18	Z	XOM	104.69	108.55	104.46	106.92	2.75	0	0	106.85	113.15
2025-04-17	Z	XOM	104.69	108.55	104.46	106.92	2.75	17,916,255	87,696	106.85	113.15
2025-04-16	Z	XOM	103.95	105.59	103.695	104.19	1.08	13,605,732	76,019	103.85	105.51
2025-04-15	Z	XOM	103.635	105.405	103.00	103.10	-0.315	13,163,815	68,386	102.50	104.34
2025-04-14	Z	XOM	105.03	105.09	102.7205	103.39	0.27	18,019,512	85,782	103.10	104.72
2025-04-11	Z	XOM	100.30	103.93	98.79	103.14	3.20	22,883,269	118,686	103.00	105.27
2025-04-10	Z	XOM	103.71	103.78	97.80	99.93	-5.91	33,974,012	154,772	99.79	101.43
2025-04-09	Z	XOM	99.37	106.58	98.13	105.80	4.97	30,060,446	162,274	106.41	110.16
2025-04-08	Z	XOM	105.455	105.60	99.01	100.77	-2.14	27,145,388	138,080	99.27	106.46
2025-04-07	Z	XOM	100.39	105.80	98.46	102.94	-1.48	35,067,652	206,332	99.00	104.55
2025-04-04	Z	XOM	109.865	110.83	103.83	104.34	-8.09	30,839,089	178,980	98.00	105.00
2025-04-03	Z	XOM	114.37	115.45	112.2315	112.43	-6.275	21,202,142	125,306	112.60	112.90
2025-04-02	Z	XOM	118.39	118.84	117.66	118.67	-0.39	12,606,394	70,512	114.51	116.95
2025-04-01	Z	XOM	119.22	119.28	117.93	119.04	0.11	12,424,269	76,214	111.00	119.44
2025-03-31	Z	XOM	117.79	119.905	117.79	118.93	1.24	21,652,190	97,581	118.82	120.04
2025-03-28	Z	XOM	118.10	118.46	117.235	117.73	-0.19	10,232,658	66,433	117.38	117.71
2025-03-27	Z	XOM	118.10	119.07	117.258	117.89	-0.43	12,740,613	65,405	117.50	118.12
2025-03-26	Z	XOM	117.68	119.18	117.68	118.27	1.65	14,112,097	74,720	117.75	119.21
2025-03-25	Z	XOM	116.43	117.635	115.9628	116.59	0.82	12,081,547	64,504	115.84	117.82
2025-03-24	Z	XOM	115.68	116.91	115.58	115.80	0.27	14,207,068	82,803	115.81	117.35
2025-03-21	Z	XOM	115.50	115.99	114.35	115.50	-0.47	41,102,730	69,808	114.96	115.56
2025-03-20	Z	XOM	114.72	116.47	114.2125	115.90	0.50	16,230,068	87,684	114.97	117.00
2025-03-19	Z	XOM	114.20	115.815	113.83	115.41	1.78	17,314,463	79,205	115.45	116.00
2025-03-18	Z	XOM	114.09	114.54	112.57	113.64	-0.11	15,998,587	80,053	113.61	113.86
2025-03-17	Z	XOM	111.80	114.495	111.73	113.76	1.90	19,906,459	97,932	113.56	114.79
2025-03-14	Z	XOM	108.94	112.18	108.31	111.90	3.19	15,879,842	78,003	111.52	113.04
2025-03-13	Z	XOM	108.33	110.82	107.625	108.67	-0.48	17,767,200	95,704	108.00	110.02
2025-03-12	Z	XOM	109.05	110.13	108.42	109.13	-0.09	14,049,752	80,127	109.16	109.80
2025-03-11	Z	XOM	111.92	112.10	108.785	109.16	-2.65	19,904,236	103,466	109.25	109.40
2025-03-10	Z	XOM	109.275	112.565	109.08	111.80	2.79	22,747,752	127,023	111.61	113.53
2025-03-07	Z	XOM	108.41	110.40	108.30	109.02	1.36	19,624,070	97,882	108.75	111.44
2025-03-06	Z	XOM	105.43	108.11	104.36	107.62	2.17	17,149,119	91,043	106.91	109.93
2025-03-05	Z	XOM	105.84	106.33	103.67	105.44	-2.10	24,820,772	124,623	103.67	105.83
2025-03-04	Z	XOM	106.36	108.96	105.94	107.54	-0.225	19,394,647	104,422	106.65	109.55
2025-03-03	Z	XOM	111.70	112.1563	106.51	107.76	-3.56	18,706,003	104,305	107.67	109.58
2025-02-28	Z	XOM	110.11	111.58	109.34	111.33	1.18	18,821,598	79,352	110.56	112.46
2025-02-27	Z	XOM	110.01	111.29	109.28	110.15	0.71	15,292,929	71,508	109.00	117.04
2025-02-26	Z	XOM	109.74	109.87	108.52	109.46	-0.27	10,446,217	68,723	108.70	110.37
2025-02-25	Z	XOM	111.30	112.13	108.8902	109.73	-1.5101	14,496,690	67,688	109.76	111.20
2025-02-24	Z	XOM	110.925	111.86	110.32	111.27	0.61	13,152,137	71,375	111.01	130.00
2025-02-21	Z	XOM	111.32	111.85	110.56	110.69	-1.30	14,708,949	78,007	110.56	111.47
2025-02-20	Z	XOM	110.57	112.42	109.95	112.00	1.70	16,325,314	73,835	111.80	112.20
2025-02-19	Z	XOM	110.755	112.13	110.055	110.30	0.13	10,962,272	68,300	110.00	111.33
2025-02-18	Z	XOM	108.63	110.99	108.32	110.14	1.93	20,059,926	74,969	110.08	111.27
2025-02-17	Z	XOM	108.52	110.23	108.10	108.24	0.10	0	0	108.00	109.17