Canada markets closed

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.43-0.51 (-0.73%)
At close: 04:00PM EDT
69.36 -0.07 (-0.11%)
After hours: 05:57PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202470.0970.1669.0569.4369.43282,400
Jul 18, 202471.1671.1669.4769.9469.94301,700
Jul 17, 202470.7771.6870.1870.6970.69288,200
Jul 16, 202470.8070.8569.8470.5870.58383,300
Jul 15, 202471.0372.3070.0171.4171.41450,000
Jul 12, 202470.2170.9270.1470.4470.44327,400
Jul 11, 202468.8070.1568.4070.1570.15337,500
Jul 10, 202467.9569.2367.6869.0269.02296,400
Jul 09, 202467.5868.3167.1867.6867.68259,400
Jul 08, 202468.1168.6067.8268.2268.22479,800
Jul 05, 202470.0470.6568.6068.7768.77350,800
Jul 03, 202468.6070.3168.6069.6369.63192,700
Jul 02, 202467.9469.1367.8568.7168.71540,500
Jul 01, 202468.4969.0967.3167.3367.33310,000
Jun 28, 202469.7869.8168.0168.2568.25574,400
Jun 27, 202468.2969.0968.1869.0969.09369,200
Jun 26, 202468.4768.7067.5067.7367.73245,600
Jun 25, 202468.6768.9968.1668.4768.47373,800
Jun 24, 202466.5069.0066.2568.7568.75745,600
Jun 21, 202466.3966.3965.4765.8965.89512,400
Jun 20, 202466.0767.5365.9066.7266.72310,800
Jun 18, 202464.6366.0364.5765.4765.47335,900
Jun 17, 202464.3164.6163.3164.5564.55454,600
Jun 14, 202464.3764.3763.2964.2664.26361,800
Jun 13, 202465.5265.7563.6164.4664.46323,300
Jun 12, 202466.3566.8665.4565.7265.72329,500
Jun 11, 202465.3066.0564.5265.6465.64244,500
Jun 10, 202464.6265.9464.6265.8265.82299,100
Jun 07, 202465.5065.8664.5564.6964.69214,400
Jun 06, 202465.1165.8264.8665.7865.78414,100
Jun 05, 202465.2665.8364.8965.0765.07281,800
Jun 04, 202466.2266.2263.8865.1365.13583,900
Jun 03, 202470.4070.5866.1066.5466.54504,100
Jun 03, 20240.44 Dividend
May 31, 202469.8070.6568.9670.5070.06715,600
May 30, 202469.0570.0768.9669.2568.82298,700
May 29, 202470.7971.0668.6269.1368.70318,800
May 28, 202469.0470.8969.0470.7470.30266,700
May 24, 202468.7569.6468.5269.0468.61234,300
May 23, 202468.2569.1567.6367.9767.55285,500
May 22, 202469.3969.5967.6368.0467.62285,600
May 21, 202469.4869.9568.8969.5869.15462,200
May 20, 202469.7570.3769.5269.7169.27133,200
May 17, 202469.7570.0468.8170.0369.59249,800
May 16, 202469.0069.7868.9469.2568.82147,800
May 15, 202469.6169.6167.5069.2168.78456,900
May 14, 202469.0469.7068.8969.0568.62499,600
May 13, 202470.4870.4869.2369.6269.19284,100
May 10, 202470.7370.7869.4769.8569.41340,600
May 09, 202469.6270.7369.6270.0369.59296,300
May 08, 202468.9369.8568.5769.5069.07325,500
May 07, 202469.0369.4768.7769.0768.64237,100
May 06, 202468.8969.9968.7869.1668.73203,100
May 03, 202468.5668.5667.2368.0567.63272,300
May 02, 202467.9068.5167.5768.0767.65357,700
May 01, 202468.8069.1466.8067.3966.97422,200
Apr 30, 202470.7870.8468.6968.9568.52342,200
Apr 29, 202470.1771.3570.0471.1670.72324,600
Apr 26, 202471.0071.3769.2770.7070.26710,300
Apr 25, 202470.6871.4769.6171.2770.83382,300
Apr 24, 202470.3171.2169.9970.6370.19208,600
Apr 23, 202470.1270.7470.0470.5170.07280,300
Apr 22, 202469.2770.8668.8770.4470.00242,100
Apr 19, 202468.7370.1868.0469.4469.01328,000
Apr 18, 202469.5869.8468.0568.5068.07346,500
Apr 17, 202469.5870.5268.8369.2568.82182,500
Apr 16, 202468.3069.6467.6469.6169.18377,400
Apr 15, 202470.2470.2468.3468.5868.15377,300
Apr 12, 202471.8872.2469.8169.9369.49512,200
Apr 11, 202473.9474.5870.9071.2170.77534,200
Apr 10, 202472.4974.2872.0973.8873.42477,800
Apr 09, 202473.3873.3872.1072.5772.12430,700
Apr 08, 202473.0073.4972.2173.2172.75276,300
Apr 05, 202472.4173.2471.8672.9272.46492,400
Apr 04, 202472.6172.7271.8471.9871.53350,100
Apr 03, 202471.2672.4670.8072.4071.95516,900
Apr 02, 202470.7071.1569.3670.9770.53419,600
Apr 01, 202469.2170.0268.3769.8469.40469,200
Mar 28, 202469.5069.5068.7969.1368.70451,100
Mar 27, 202468.2568.8567.9268.6568.22324,800
Mar 26, 202469.4669.4668.2368.6068.17228,600
Mar 25, 202467.9569.4167.6069.0168.58367,000
Mar 22, 202467.5667.8567.1967.6767.25171,000
Mar 21, 202467.4067.7866.9367.5667.14190,900
Mar 20, 202467.2467.4866.6767.2266.80318,900
Mar 19, 202467.4967.9767.1067.3066.88242,800
Mar 18, 202467.7567.9167.1067.6467.22343,800
Mar 15, 202468.0668.5167.2367.3866.96383,500
Mar 14, 202468.0268.0267.0867.7467.32188,400
Mar 13, 202466.7467.4466.1767.1466.72359,400
Mar 12, 202465.7266.6665.4766.0965.68464,300
Mar 11, 202463.9165.6563.5865.5665.15436,700
Mar 08, 202464.7764.7763.9864.3463.94433,500
Mar 07, 202463.6964.8563.6064.4964.09381,300
Mar 06, 202464.1964.6963.5063.8663.46422,100
Mar 05, 202462.3363.6062.2663.2562.86338,400
Mar 04, 202464.1764.1762.3562.3761.98318,900
Mar 01, 202462.7063.9862.6263.6063.20371,500
Mar 01, 20240.442 Dividend
Feb 29, 202462.3863.0961.4562.5061.67493,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...