XOM Historical Prices | Exxon Mobil Corporation Common Stock

TSX

0.84% TSX Ventures 0.00%

Exxon Mobil Corporation (XOM)

-NYSE

92.52 May 20, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	91.61	92.69	91.46	92.52	12,417,700	92.52
May 17, 2013	91.07	91.88	90.53	91.76	12,721,300	91.76
May 16, 2013	90.80	91.29	90.50	90.70	10,469,600	90.70
May 15, 2013	90.64	91.32	90.41	91.24	10,399,400	91.24
May 14, 2013	90.15	91.19	90.02	91.11	9,890,300	91.11
May 13, 2013	89.80	90.14	89.43	90.10	9,810,100	90.10
May 10, 2013	90.87	90.95	89.79	90.14	10,975,400	90.14
May 9, 2013	91.14	91.56	90.69	91.03	13,771,900	91.03
2013-05-09	0.63 Dividend
May 8, 2013	91.05	91.85	91.03	91.70	13,638,300	91.07
May 7, 2013	90.62	91.15	90.14	91.15	11,088,900	90.52
May 6, 2013	90.25	90.88	89.93	90.58	10,613,400	89.96
May 3, 2013	89.00	90.19	88.92	90.02	13,036,600	89.40
May 2, 2013	87.98	88.84	87.74	88.63	11,330,100	88.02
May 1, 2013	88.52	88.84	87.48	87.51	11,616,500	86.91
Apr 30, 2013	88.26	88.99	87.76	88.99	14,572,600	88.38
Apr 29, 2013	88.26	88.83	88.01	88.21	11,093,000	87.60
Apr 26, 2013	87.81	88.28	87.60	88.00	10,791,800	87.40
Apr 25, 2013	88.89	88.90	87.65	88.07	16,328,700	87.46
Apr 24, 2013	89.45	89.89	89.35	89.43	13,028,800	88.82
Apr 23, 2013	88.39	89.49	87.94	89.30	15,567,700	88.69
Apr 22, 2013	87.61	88.32	87.29	88.09	11,262,000	87.48
Apr 19, 2013	87.27	87.49	86.43	87.45	18,393,300	86.85
Apr 18, 2013	86.28	87.08	85.78	86.62	14,730,400	86.02
Apr 17, 2013	86.21	86.38	85.02	86.08	17,341,200	85.49
Apr 16, 2013	87.19	87.23	86.09	86.61	14,578,800	86.01
Apr 15, 2013	88.29	88.67	86.27	86.49	19,626,200	85.90
Apr 12, 2013	88.88	89.19	88.41	88.99	11,505,100	88.38
Apr 11, 2013	88.95	89.27	88.23	89.22	14,979,900	88.61
Apr 10, 2013	88.45	89.16	88.20	88.68	14,823,700	88.07
Apr 9, 2013	88.69	89.34	88.59	88.77	10,753,400	88.16
Apr 8, 2013	89.11	89.11	88.15	88.60	11,013,900	87.99
Apr 5, 2013	88.61	89.21	88.40	89.01	12,771,600	88.40
Apr 4, 2013	90.10	90.33	89.22	89.77	11,582,000	89.15
Apr 3, 2013	90.65	90.83	89.86	89.93	12,197,100	89.31
Apr 2, 2013	90.59	90.92	90.28	90.58	9,991,800	89.96
Apr 1, 2013	90.13	90.99	89.98	90.77	9,414,200	90.15
Mar 28, 2013	90.64	90.98	89.99	90.11	17,485,200	89.49
Mar 27, 2013	89.56	90.74	89.47	90.58	12,350,800	89.96
Mar 26, 2013	89.41	90.30	89.36	90.13	12,329,600	89.51
Mar 25, 2013	89.50	89.90	88.66	89.02	12,900,800	88.41
Mar 22, 2013	88.40	89.29	88.32	89.29	10,786,600	88.68
Mar 21, 2013	88.12	88.64	87.90	88.17	13,447,500	87.56
Mar 20, 2013	88.95	89.21	88.30	88.63	11,319,000	88.02
Mar 19, 2013	88.89	89.09	88.02	88.58	11,987,900	87.97
Mar 18, 2013	88.74	89.39	88.55	88.77	11,553,700	88.16
Mar 15, 2013	89.20	89.61	88.79	89.37	29,240,100	88.76
Mar 14, 2013	89.41	89.91	89.41	89.83	13,775,500	89.21
Mar 13, 2013	89.02	89.50	88.83	89.26	10,539,900	88.65
Mar 12, 2013	89.45	89.91	89.01	89.16	11,470,000	88.55
Mar 11, 2013	89.01	89.55	88.54	89.16	12,454,800	88.55
Mar 8, 2013	89.01	89.23	88.35	88.97	11,896,300	88.36
Mar 7, 2013	89.63	89.76	88.68	88.71	12,905,300	88.10
Mar 6, 2013	89.60	89.95	89.05	89.56	13,234,400	88.94
Mar 5, 2013	89.48	90.15	89.29	89.61	13,072,600	88.99
Mar 4, 2013	89.13	89.25	88.46	88.95	10,994,000	88.34
Mar 1, 2013	89.07	89.68	88.92	89.43	11,301,600	88.82
Feb 28, 2013	89.67	89.81	89.03	89.55	14,552,000	88.93
Feb 27, 2013	88.50	89.65	88.31	89.53	11,195,200	88.91
Feb 26, 2013	88.50	88.98	87.76	88.51	15,073,200	87.90
Feb 25, 2013	89.88	90.19	87.70	87.70	15,302,900	87.10
Feb 22, 2013	89.02	89.28	88.40	89.20	10,260,200	88.59
Feb 21, 2013	88.79	89.02	88.36	88.59	10,939,800	87.98
Feb 20, 2013	89.14	89.82	88.90	88.97	13,936,400	88.36
Feb 19, 2013	88.54	89.41	88.38	89.32	12,158,900	88.71
Feb 15, 2013	88.57	88.61	87.80	88.36	15,696,900	87.75
Feb 14, 2013	88.34	88.81	88.06	88.52	13,238,900	87.91
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On XOM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Exxon Mobil Corporation (XOM)