Canada markets open in 11 minutes

Exxon Mobil Corporation (XOM.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
21.76-0.50 (-2.25%)
At close: 03:56PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202422.1422.1421.7021.7621.7643,385
May 21, 202422.2622.5322.2622.2622.265,079
May 17, 202422.4322.6322.4322.6322.637,313
May 16, 202422.4622.4622.2422.3122.319,363
May 15, 202422.2022.4322.2022.4322.439,121
May 14, 202422.0922.2022.0222.2022.204,938
May 14, 20240.178618 Dividend
May 13, 202422.3922.3922.1522.1521.972,648
May 10, 202422.3522.3622.2322.2522.071,824
May 09, 202422.0622.3822.0622.3822.206,987
May 08, 202422.0522.0521.8521.9321.753,575
May 07, 202422.0222.0622.0022.0021.827,415
May 06, 202422.2122.2922.0922.0421.8613,996
May 03, 202421.8821.8821.8421.8721.691,750
May 02, 202422.0022.1021.9021.9021.72185,394
May 01, 202422.4222.4221.9621.9521.7716,080
Apr 30, 202422.5222.7022.3322.3522.1721,674
Apr 29, 202422.4922.6722.4922.6422.4621,991
Apr 26, 202422.3622.4021.9722.3022.1229,800
Apr 25, 202422.7122.9422.7122.9522.767,935
Apr 24, 202422.7522.9022.6822.8322.6524,236
Apr 23, 202422.6922.8622.6922.8922.7110,474
Apr 22, 202422.5522.8422.5022.7922.618,318
Apr 19, 202422.5522.7922.4622.6822.5010,383
Apr 18, 202422.5222.5522.4022.4022.2222,634
Apr 17, 202422.4422.4722.1622.3722.19103,219
Apr 16, 202422.5422.6222.3022.4322.259,878
Apr 15, 202422.9322.9322.5922.6122.4376,131
Apr 12, 202423.2223.3722.6722.7722.5928,515
Apr 11, 202423.1523.1522.7623.0322.8429,287
Apr 10, 202423.0023.1522.8823.1522.9611,338
Apr 09, 202422.9122.9822.8122.9422.7612,492
Apr 08, 202422.9422.9822.7422.8222.64152,183
Apr 05, 202422.7723.0822.6922.9722.789,188
Apr 04, 202422.5522.6622.4522.6622.4815,986
Apr 03, 202422.5922.6322.5422.5922.4156,546
Apr 02, 202422.2622.5822.2222.5822.4033,735
Apr 01, 202422.0122.1821.9522.1421.9615,204
Mar 28, 202421.9321.9821.7822.0021.823,805
Mar 27, 202421.5221.7721.5221.7721.598,086
Mar 26, 202421.7621.7621.4821.5621.39186,061
Mar 25, 202421.5621.8821.5621.7021.5320,911
Mar 22, 202421.4321.5021.3821.4821.3126,905
Mar 21, 202421.3221.5221.3221.4921.3222,835
Mar 20, 202421.3221.4521.2521.3821.2116,848
Mar 19, 202421.2221.4321.2121.3921.2233,458
Mar 18, 202421.2021.2821.0321.2621.0927,788
Mar 15, 202421.1421.1921.0321.0620.8928,403
Mar 14, 202420.7821.1120.7721.1120.94130,958
Mar 13, 202420.7020.8520.6920.7320.5620,748
Mar 12, 202420.5920.6120.5020.5120.348,623
Mar 11, 202420.5020.6620.3420.6320.4615,006
Mar 08, 202420.2420.4920.1920.4820.3121,611
Mar 07, 202420.2620.4020.2420.3420.1813,812
Mar 06, 202420.1520.3120.1120.2120.0551,098
Mar 05, 202419.7820.0919.7720.0119.8525,413
Mar 04, 202420.0320.0319.7319.7419.5812,769
Mar 01, 202420.0520.1119.9920.0519.8934,791
Feb 29, 202419.7919.8619.7719.8219.6612,279
Feb 28, 202419.7119.8819.7119.7619.604,373
Feb 27, 202419.8319.8719.6919.7019.5426,897
Feb 26, 202419.6019.8219.6019.7419.5814,826
Feb 23, 202419.7219.7219.4819.6819.5228,501
Feb 22, 202419.7519.9319.6219.8519.6950,429
Feb 21, 202419.6619.8619.6619.8619.7011,250
Feb 20, 202419.7219.7219.4519.4519.2924,845
Feb 16, 202419.7219.7919.6319.6519.4915,234
Feb 15, 202419.1819.6719.1819.6719.5127,481
Feb 14, 202419.2919.4119.0519.1218.9739,650
Feb 13, 202419.5019.5019.0719.2219.076,857
Feb 13, 20240.17914 Dividend
Feb 12, 202419.3219.5919.3219.5319.1928,792
Feb 09, 202419.7919.8219.2619.2618.9357,591
Feb 08, 202419.5019.7519.5019.7119.3713,742
Feb 07, 202419.4319.4319.2219.3919.0616,978
Feb 06, 202419.3319.4319.3019.3819.056,657
Feb 05, 202419.2019.3819.1019.2618.9320,162
Feb 02, 202419.5519.6019.2819.3519.0227,613
Feb 01, 202419.7019.7019.3919.4219.0920,201
Jan 31, 202419.8519.8519.5219.5119.1811,627
Jan 30, 202419.3919.8619.3919.8619.528,630
Jan 29, 202419.5719.5719.3419.5719.2333,657
Jan 26, 202419.3019.5119.2419.5119.1817,398
Jan 25, 202418.9619.3518.9419.3819.053,365
Jan 24, 202418.6918.9018.5518.9018.588,046
Jan 23, 202418.3918.6118.3818.5818.2613,567
Jan 22, 202418.3218.4118.1718.3718.05244,278
Jan 19, 202418.3218.3918.2818.3818.0634,838
Jan 18, 202418.3318.3918.2018.3918.0755,260
Jan 17, 202418.3918.5618.3518.4318.115,044
Jan 16, 202418.9718.9718.4918.5418.228,713
Jan 15, 202419.2019.3519.0019.1018.772,712
Jan 12, 202419.0319.0918.8418.9718.6419,620
Jan 11, 202418.7818.8218.7218.7518.4317,197
Jan 10, 202418.9718.9718.6318.7518.4315,236
Jan 09, 202419.1219.1218.8418.9218.608,301
Jan 08, 202419.0319.1718.7819.1818.859,996
Jan 05, 202419.5319.6019.3919.4819.156,821
Jan 04, 202419.7519.7919.3919.4419.1110,562
Jan 03, 202419.3119.6519.3119.6119.276,396
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...