Canada markets close in 3 hours 6 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
117.93-3.40 (-2.80%)
As of 12:54PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024119.00119.10116.22117.93117.9315,759,374
Apr 25, 2024121.03121.76119.40121.33121.3316,027,300
Apr 24, 2024120.30121.26119.39121.05121.0512,101,200
Apr 23, 2024120.00121.06119.45121.03121.0313,929,800
Apr 22, 2024119.26121.57118.43120.56120.5616,340,700
Apr 19, 2024119.16120.93118.95119.88119.8821,566,500
Apr 18, 2024119.00119.72117.97118.52118.5213,821,400
Apr 17, 2024118.55119.35117.12118.63118.6314,538,600
Apr 16, 2024119.56120.22117.92118.69118.6918,082,200
Apr 15, 2024121.09121.69119.45119.68119.6815,029,500
Apr 12, 2024122.95123.75119.67120.37120.3721,539,500
Apr 11, 2024122.69122.69120.34121.79121.7917,555,900
Apr 10, 2024121.22122.47120.73122.20122.2017,409,200
Apr 09, 2024121.00121.65120.34121.18121.1814,135,700
Apr 08, 2024121.08121.74120.21120.55120.5517,513,900
Apr 05, 2024119.98122.15119.64121.37121.3721,714,100
Apr 04, 2024119.05119.88118.64119.72119.7218,467,400
Apr 03, 2024119.48119.75118.73119.30119.3016,504,300
Apr 02, 2024117.92119.60117.33119.28119.2819,919,600
Apr 01, 2024116.41117.24115.38116.99116.9913,817,000
Mar 28, 2024115.53116.45115.06116.24116.2418,482,100
Mar 27, 2024113.48115.06113.41114.97114.9712,415,700
Mar 26, 2024114.66114.98113.41113.79113.7913,152,300
Mar 25, 2024113.83115.78113.83114.65114.6514,011,700
Mar 22, 2024113.48113.69112.82113.49113.4914,695,400
Mar 21, 2024112.92113.91112.57113.49113.4914,878,000
Mar 20, 2024112.72113.40112.13112.99112.9916,119,700
Mar 19, 2024112.22113.49112.06113.09113.0914,878,800
Mar 18, 2024111.79112.86111.10112.30112.3016,770,500
Mar 15, 2024110.85112.30110.85111.27111.2738,263,900
Mar 14, 2024109.83111.55109.69111.47111.4722,121,000
Mar 13, 2024109.14110.35109.11109.53109.5317,122,200
Mar 12, 2024109.06109.28108.03108.32108.3214,957,200
Mar 11, 2024108.25109.12107.34109.02109.0217,577,300
Mar 08, 2024107.23108.40106.77108.38108.3816,274,600
Mar 07, 2024106.60107.98106.60107.37107.3715,195,400
Mar 06, 2024106.62107.57106.15106.77106.7720,472,800
Mar 05, 2024104.53106.27104.32105.64105.6419,952,700
Mar 04, 2024105.66105.85104.03104.36104.3618,138,000
Mar 01, 2024105.72106.39105.38105.84105.8418,459,500
Feb 29, 2024104.68105.07104.22104.52104.5217,566,100
Feb 28, 2024104.47105.43104.00104.32104.3214,810,500
Feb 27, 2024104.68105.15103.85104.03104.0316,360,000
Feb 26, 2024103.72104.94103.05104.25104.2513,360,800
Feb 23, 2024103.88104.09102.88103.84103.8415,975,900
Feb 22, 2024104.16105.41103.45104.76104.7620,470,700
Feb 21, 2024103.02104.98102.99104.85104.8520,999,200
Feb 20, 2024103.84104.12102.65102.75102.7517,650,000
Feb 16, 2024104.01104.63103.52103.73103.7320,146,700
Feb 15, 2024100.60103.94100.60103.73103.7323,196,300
Feb 14, 2024101.87102.62100.42100.84100.8417,651,300
Feb 13, 2024102.76103.09100.60101.34101.3418,917,400
Feb 13, 20240.95 Dividend
Feb 12, 2024102.16103.40102.00103.17102.2218,173,100
Feb 09, 2024104.10104.84101.70101.77100.8320,410,500
Feb 08, 2024102.34104.42102.11103.97103.0119,636,900
Feb 07, 2024102.25102.73101.18102.22101.2813,826,800
Feb 06, 2024102.07103.04101.57102.25101.3113,347,900
Feb 05, 2024101.45102.38100.50101.55100.6117,190,900
Feb 02, 2024103.75104.00101.61101.97101.0321,968,200
Feb 01, 2024103.57104.01101.62102.39101.4519,240,700
Jan 31, 2024104.74104.88102.77102.81101.8622,415,300
Jan 30, 2024102.41104.88102.10104.85103.8819,610,900
Jan 29, 2024102.98103.20101.86103.13102.1818,317,500
Jan 26, 2024101.97103.08101.19103.00102.0520,817,200
Jan 25, 2024100.31102.1899.62102.13101.1922,089,500
Jan 24, 202498.3299.6597.7499.6098.6817,330,600
Jan 23, 202496.8198.5096.7397.9197.0115,863,400
Jan 22, 202496.7097.1095.7796.8295.9319,955,900
Jan 19, 202496.7297.0296.4196.9596.0620,079,300
Jan 18, 202497.0097.0995.8296.8095.9120,940,300
Jan 17, 202496.6097.9696.5896.9896.0918,384,000
Jan 16, 202499.82100.0197.5397.6996.7920,235,700
Jan 12, 2024100.14100.6599.1799.9599.0318,032,100
Jan 11, 202499.0499.5098.5698.6797.7615,833,400
Jan 10, 202499.8099.8098.1698.6997.7818,206,100
Jan 09, 2024101.29101.2999.1999.6798.7519,496,600
Jan 08, 2024100.73101.0498.90100.9299.9923,370,100
Jan 05, 2024103.17103.40102.13102.63101.6815,825,000
Jan 04, 2024104.08104.57102.05102.32101.3819,395,200
Jan 03, 2024102.27103.62101.66103.22102.2723,490,800
Jan 02, 2024100.92103.10100.85102.36101.4223,483,000
Dec 29, 2023100.37100.5999.6299.9899.0617,741,400
Dec 28, 2023101.39101.61100.13100.1999.2716,329,300
Dec 27, 2023102.04102.55101.34101.66100.7214,558,800
Dec 26, 2023102.74103.03102.12102.14101.2016,835,100
Dec 22, 2023102.31102.94101.82101.91100.9712,921,800
Dec 21, 2023101.47102.01100.81101.73100.7919,250,900
Dec 20, 2023103.50103.94101.13101.27100.3420,988,900
Dec 19, 2023102.00103.19101.79102.99102.0418,904,700
Dec 18, 2023102.13103.11101.52101.65100.7121,610,400
Dec 15, 2023100.59101.00100.31100.9099.9755,518,700
Dec 14, 202399.85102.1499.72101.58100.6426,165,700
Dec 13, 202398.0499.0397.6698.9298.0119,915,400
Dec 12, 202398.6898.6897.4898.0597.1526,084,000
Dec 11, 202399.8099.8698.5899.6298.7022,252,300
Dec 08, 202399.0299.7998.7599.5598.6322,069,200
Dec 07, 202399.86100.8498.0998.4297.5129,990,700
Dec 06, 2023100.00100.7298.3499.1198.2031,154,800
Dec 05, 2023102.27102.34100.29100.4499.5222,250,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...