Canada markets closed

Exxon Mobil Corporation (XOM.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
20.54-0.23 (-1.11%)
At close: 03:56PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202420.6720.6820.4720.5420.5435,318
Jun 13, 202420.9220.9220.7320.7720.7754,599
Jun 12, 202421.2421.2420.9020.9220.9232,734
Jun 11, 202421.1721.2021.1121.1221.126,248
Jun 10, 202421.2821.4221.2821.3121.319,763
Jun 07, 202421.2721.5821.2721.2821.284,090
Jun 06, 202421.1621.5121.1621.5121.51756
Jun 05, 202421.1521.3621.0521.3621.3612,403
Jun 04, 202421.3821.3820.9721.2721.2718,091
Jun 03, 202421.8421.8721.5321.6021.6017,610
May 31, 202421.6922.1121.6122.1122.118,462
May 30, 202421.4621.5121.4421.5321.5313,267
May 29, 202421.6821.6821.3021.4721.475,615
May 28, 202421.4921.7121.4121.6721.6712,537
May 27, 202421.9421.9421.2221.4221.422,496
May 24, 202421.6321.6321.3421.4221.422,530
May 23, 202421.9121.9221.4421.4621.4615,592
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...