Canada markets open in 5 hours 30 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
110.82-4.19 (-3.64%)
At close: 04:02PM EDT
110.85 +0.03 (+0.03%)
After hours: 07:59PM EDT
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 2024115.10115.40110.17110.82110.8220,899,500
Sept 09, 2024112.87116.15112.66115.01115.0121,645,300
Sept 06, 2024113.59114.18111.73112.64112.6413,467,700
Sept 05, 2024115.07115.28113.07113.17113.1717,200,800
Sept 04, 2024115.29116.15113.98114.06114.0612,620,600
Sept 03, 2024115.84116.09114.04115.47115.4715,725,100
Aug 30, 2024116.79118.02116.29117.94117.9413,284,700
Aug 29, 2024117.20118.79116.35118.13118.1310,753,900
Aug 28, 2024117.00117.58116.26116.52116.5210,742,900
Aug 27, 2024118.96119.41117.40117.68117.689,991,600
Aug 26, 2024117.76118.94116.92118.81118.8113,671,000
Aug 23, 2024115.03116.72115.03116.32116.3210,381,400
Aug 22, 2024113.78115.01113.64114.73114.7310,609,500
Aug 21, 2024115.01115.57113.76113.85113.8511,752,400
Aug 20, 2024118.65118.65114.51114.58114.5815,632,000
Aug 19, 2024118.40120.50118.17118.53118.5312,417,500
Aug 16, 2024117.99118.48117.66118.17118.1710,056,000
Aug 15, 2024118.25119.63118.12118.73118.7311,579,400
Aug 15, 20240.95 Dividend
Aug 14, 2024118.10119.90117.63118.95118.0012,194,500
Aug 13, 2024118.28118.51117.50117.86116.9211,585,100
Aug 12, 2024119.55120.17118.02119.00118.0513,228,900
Aug 09, 2024117.89119.31117.36118.85117.9012,151,900
Aug 08, 2024116.08118.11115.73117.89116.9513,851,000
Aug 07, 2024115.45117.12115.26115.68114.7613,660,700
Aug 06, 2024114.45115.63113.63114.16113.2513,647,800
Aug 05, 2024115.54116.03113.25114.77113.8518,025,900
Aug 02, 2024115.97118.87115.42116.88115.9520,403,800
Aug 01, 2024118.35119.49116.36116.95116.0215,051,500
Jul 31, 2024119.64119.76118.56118.59117.6415,137,700
Jul 30, 2024116.36118.60116.23118.17117.2312,483,900
Jul 29, 2024117.32117.39115.38116.10115.178,861,800
Jul 26, 2024116.77118.03116.47117.33116.3911,252,500
Jul 25, 2024115.17118.03114.56117.43116.4917,021,700
Jul 24, 2024113.77115.20113.07115.01114.0914,925,200
Jul 23, 2024114.81115.17113.17113.41112.5011,251,700
Jul 22, 2024115.18115.94114.58115.27114.3512,065,900
Jul 19, 2024118.59118.88115.87116.07115.1416,157,700
Jul 18, 2024117.95119.92117.44118.80117.8513,033,600
Jul 17, 2024116.74118.18116.55117.64116.7013,602,800
Jul 16, 2024114.35116.35113.71116.04115.1113,614,100
Jul 15, 2024114.27116.16113.58115.21114.2913,032,500
Jul 12, 2024113.99114.15112.63113.27112.3711,684,900
Jul 11, 2024111.43113.32110.93113.25112.3513,082,700
Jul 10, 2024110.92111.96110.42111.92111.0310,004,100
Jul 09, 2024111.11112.54110.62110.94110.0511,727,000
Jul 08, 2024112.39113.55111.42112.18111.2813,350,500
Jul 05, 2024114.61114.63112.69113.37112.4612,631,000
Jul 03, 2024114.27115.66114.27114.76113.847,732,900
Jul 02, 2024115.90115.94113.49114.18113.2713,326,700
Jul 01, 2024115.71116.74114.53114.96114.0411,972,900
Jun 28, 2024115.86116.54114.68115.12114.2024,565,900
Jun 27, 2024114.99114.99114.11114.90113.9816,812,700
Jun 26, 2024114.39114.82113.14114.41113.5015,771,800
Jun 25, 2024114.11114.55113.46114.37113.4616,213,700
Jun 24, 2024111.64114.53111.64114.05113.1416,266,700
Jun 21, 2024111.90112.70110.76110.76109.8852,220,600
Jun 20, 2024109.91112.62109.59111.74110.8517,433,200
Jun 18, 2024109.03110.72108.80109.38108.5117,762,900
Jun 17, 2024109.17109.46108.18108.36107.4921,147,900
Jun 14, 2024110.02110.21108.59109.11108.2413,313,400
Jun 13, 2024110.84110.86109.72110.04109.1614,466,900
Jun 12, 2024113.30113.30110.54110.93110.0413,606,800
Jun 11, 2024112.49112.67111.31112.17111.2712,462,400
Jun 10, 2024113.06114.22112.70113.08112.1815,245,200
Jun 07, 2024113.79114.90112.67112.75111.8513,289,200
Jun 06, 2024112.75114.04112.11113.97113.0613,154,100
Jun 05, 2024112.89113.19111.48113.12112.2214,863,500
Jun 04, 2024113.00113.09110.92112.67111.7719,412,200
Jun 03, 2024116.30116.36113.76114.45113.5419,589,300
May 31, 2024114.12117.49113.99117.26116.3229,037,400
May 30, 2024113.27114.13112.96113.99113.0814,692,000
May 29, 2024114.53114.55112.81113.63112.7213,902,000
May 28, 2024113.52115.11113.07114.86113.9413,978,300
May 24, 2024114.84115.08113.04113.42112.5112,211,400
May 23, 2024115.60117.51113.36113.51112.6015,979,800
May 22, 2024117.46117.46114.96115.48114.5617,879,300
May 21, 2024118.40119.45117.78117.85116.9114,495,000
May 20, 2024119.73119.89118.55118.67117.7211,551,300
May 17, 2024118.30119.83117.96119.64118.6815,104,500
May 16, 2024118.54119.30117.54117.87116.9315,745,200
May 15, 2024117.61118.84116.08118.58117.6318,244,300
May 14, 2024116.79117.74116.48117.67116.7315,079,100
May 14, 20240.95 Dividend
May 13, 2024118.42119.04117.12117.91116.0315,060,600
May 10, 2024118.54118.66117.58117.96116.0813,648,100
May 09, 2024116.20118.53116.19118.44116.5517,564,000
May 08, 2024115.71116.95115.41116.15114.2918,957,200
May 07, 2024117.28117.58115.93116.17114.3130,122,000
May 06, 2024116.67118.34116.40116.75114.8831,401,300
May 03, 2024116.00116.07114.13116.00114.1528,023,300
May 02, 2024116.26117.26115.90116.24114.3825,513,600
May 01, 2024118.28118.47115.66116.03114.1827,777,700
Apr 30, 2024119.11120.20117.98118.27116.3821,083,300
Apr 29, 2024117.76120.05117.76119.64117.7317,309,900
Apr 26, 2024119.00119.10116.22117.96116.0827,289,500
Apr 25, 2024121.03121.76119.40121.33119.3916,041,000
Apr 24, 2024120.30121.26119.39121.05119.1212,101,200
Apr 23, 2024120.00121.06119.45121.03119.1013,929,800
Apr 22, 2024119.26121.57118.43120.56118.6316,340,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...