Exxon Mobil Corporation (0R1M.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Jun 13, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Jun 12, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Jun 11, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Jun 10, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Jun 07, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Jun 06, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Jun 05, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Jun 04, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Jun 03, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 31, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 30, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 29, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 28, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 24, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 23, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 22, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 21, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 20, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 17, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 16, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 15, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 14, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| May 14, 2024 | 0.95 Dividend | |||||
| May 13, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.95 | - |
| May 10, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.95 | - |
| May 09, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.95 | - |
| May 08, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.95 | - |
| May 07, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.95 | - |
| May 03, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.95 | - |
| May 02, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.95 | - |
| May 01, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.95 | - |
| Apr 30, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.95 | - |
| Apr 29, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.95 | - |
| Apr 26, 2024 | 119.00 | 119.00 | 116.22 | 116.90 | 115.95 | 35,981 |
| Apr 25, 2024 | 121.05 | 121.54 | 119.50 | 120.50 | 119.52 | 32,969 |
| Apr 24, 2024 | 120.40 | 121.07 | 119.45 | 120.60 | 119.62 | 10,923 |
| Apr 23, 2024 | 120.72 | 120.97 | 119.44 | 120.30 | 119.32 | 22,442 |
| Apr 22, 2024 | 119.50 | 121.36 | 118.44 | 120.50 | 119.52 | 22,850 |
| Apr 19, 2024 | 118.80 | 120.91 | 118.65 | 120.10 | 119.12 | 12,238 |
| Apr 18, 2024 | 119.18 | 119.43 | 118.14 | 118.90 | 117.93 | 22,076 |
| Apr 17, 2024 | 118.27 | 119.35 | 117.12 | 118.70 | 117.74 | 32,680 |
| Apr 16, 2024 | 119.00 | 120.13 | 117.96 | 118.80 | 117.83 | 51,175 |
| Apr 15, 2024 | 120.80 | 121.64 | 119.49 | 120.40 | 119.42 | 46,791 |
| Apr 12, 2024 | 122.04 | 123.72 | 120.63 | 122.80 | 121.80 | 39,605 |
| Apr 11, 2024 | 122.46 | 122.59 | 120.34 | 120.70 | 119.72 | 17,137 |
| Apr 10, 2024 | 121.06 | 122.39 | 120.79 | 121.70 | 120.71 | 27,480 |
| Apr 09, 2024 | 121.30 | 121.57 | 120.38 | 120.90 | 119.92 | 310,045 |
| Apr 08, 2024 | 120.66 | 121.60 | 120.21 | 121.20 | 120.22 | 417,992 |
| Apr 05, 2024 | 120.29 | 122.14 | 119.70 | 120.90 | 119.92 | 112,890 |
| Apr 04, 2024 | 119.03 | 119.84 | 118.65 | 119.30 | 118.33 | 86,298 |
| Apr 03, 2024 | 119.36 | 119.72 | 118.80 | 119.50 | 118.53 | 135,238 |
| Apr 02, 2024 | 117.25 | 119.56 | 117.10 | 118.60 | 117.64 | 23,860 |
| Mar 28, 2024 | 114.97 | 116.22 | 114.97 | 115.50 | 114.56 | 1,170,044 |
| Mar 27, 2024 | 113.74 | 114.66 | 113.18 | 114.50 | 113.57 | 10,493 |
| Mar 26, 2024 | 114.65 | 114.84 | 113.44 | 114.50 | 113.57 | 128,111 |
| Mar 25, 2024 | 114.00 | 115.73 | 113.83 | 115.50 | 114.56 | 2,525,484 |
| Mar 22, 2024 | 113.52 | 113.65 | 112.85 | 113.50 | 112.58 | 15,806 |
| Mar 21, 2024 | 112.87 | 113.89 | 112.58 | 113.50 | 112.58 | 25,786 |
| Mar 20, 2024 | 112.82 | 113.33 | 112.18 | 112.50 | 111.59 | 24,797 |
| Mar 19, 2024 | 112.09 | 113.48 | 112.08 | 113.50 | 112.58 | 27,025 |
| Mar 18, 2024 | 111.50 | 112.86 | 111.14 | 112.50 | 111.59 | 33,353 |
| Mar 15, 2024 | 111.57 | 112.31 | 111.00 | 111.50 | 110.59 | 33,624 |
| Mar 14, 2024 | 110.05 | 111.31 | 109.75 | 111.00 | 110.10 | 30,230 |
| Mar 13, 2024 | 109.00 | 110.34 | 109.00 | 110.00 | 109.11 | 18,414 |
| Mar 12, 2024 | 108.85 | 109.31 | 108.05 | 108.50 | 107.62 | 17,423 |
| Mar 11, 2024 | 108.47 | 108.93 | 107.34 | 108.50 | 107.62 | 1,426,891 |
| Mar 08, 2024 | 107.00 | 108.11 | 106.72 | 108.00 | 107.12 | 12,314 |
| Mar 07, 2024 | 106.80 | 107.96 | 106.66 | 107.50 | 106.63 | 13,776 |
| Mar 06, 2024 | 107.00 | 107.54 | 106.18 | 107.50 | 106.63 | 34,469 |
| Mar 05, 2024 | 104.49 | 106.23 | 104.34 | 106.00 | 105.14 | 7,966 |
| Mar 04, 2024 | 105.40 | 105.79 | 104.03 | 104.50 | 103.65 | 22,669 |
| Mar 01, 2024 | 105.63 | 106.38 | 105.38 | 106.00 | 105.14 | 45,580 |
| Feb 29, 2024 | 104.61 | 105.05 | 104.23 | 104.50 | 103.65 | 35,022 |
| Feb 28, 2024 | 104.06 | 105.42 | 104.00 | 104.50 | 103.65 | 51,954 |
| Feb 27, 2024 | 103.93 | 105.14 | 103.88 | 104.50 | 103.65 | 1,559,181 |
| Feb 26, 2024 | 103.84 | 104.88 | 103.01 | 104.00 | 103.15 | 2,504,855 |
| Feb 23, 2024 | 103.62 | 103.99 | 102.93 | 104.00 | 103.15 | 25,650 |
| Feb 22, 2024 | 103.51 | 105.39 | 103.51 | 105.00 | 104.15 | 23,978 |
| Feb 21, 2024 | 103.11 | 104.96 | 103.00 | 104.00 | 103.15 | 26,159 |
| Feb 20, 2024 | 103.73 | 104.09 | 102.97 | 103.50 | 102.66 | 3,167,825 |
| Feb 19, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.15 | - |
| Feb 16, 2024 | 103.73 | 104.60 | 103.55 | 104.00 | 103.15 | 22,009 |
| Feb 15, 2024 | 101.10 | 103.46 | 100.79 | 102.50 | 101.67 | 18,313 |
| Feb 14, 2024 | 101.34 | 102.61 | 100.58 | 101.00 | 100.18 | 606,119 |
| Feb 13, 2024 | 102.27 | 103.04 | 100.73 | 101.50 | 100.68 | 33,979 |
| Feb 13, 2024 | 0.95 Dividend | |||||
| Feb 12, 2024 | 102.09 | 103.29 | 101.26 | 102.00 | 100.23 | 24,111 |
| Feb 09, 2024 | 103.98 | 104.84 | 101.75 | 102.00 | 100.23 | 440,556 |
| Feb 08, 2024 | 102.39 | 103.78 | 102.12 | 102.00 | 100.23 | 15,220 |
| Feb 07, 2024 | 102.63 | 102.71 | 101.20 | 102.00 | 100.23 | 25,225 |
| Feb 06, 2024 | 101.77 | 103.03 | 101.64 | 102.00 | 100.23 | 144,621 |
| Feb 05, 2024 | 101.00 | 102.37 | 100.59 | 101.50 | 99.74 | 35,721 |
| Feb 02, 2024 | 102.67 | 104.95 | 101.70 | 103.50 | 101.70 | 48,145 |
| Feb 01, 2024 | 103.16 | 104.00 | 101.66 | 103.00 | 101.21 | 25,802 |
| Jan 31, 2024 | 104.51 | 104.87 | 103.43 | 104.00 | 102.19 | 43,773 |
| Jan 30, 2024 | 103.13 | 104.35 | 102.13 | 104.00 | 102.19 | 514,333 |
| Jan 29, 2024 | 102.79 | 103.07 | 101.93 | 103.00 | 101.21 | 83,659 |
| Jan 26, 2024 | 102.00 | 102.33 | 101.20 | 102.00 | 100.23 | 1,135,102 |
| Jan 25, 2024 | 99.69 | 101.20 | 99.64 | 99.25 | 97.53 | 31,605 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.