Canada Markets open in 8 hrs 22 mins

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.81-3.40 (-3.00%)
At close: 04:03PM EST
109.71 -0.10 (-0.09%)
After hours: 07:59PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 2022110.66111.46109.62109.81109.8123,015,500
Nov 25, 2022113.88114.61113.06113.21113.217,136,000
Nov 23, 2022112.32113.95112.10113.61113.6111,546,700
Nov 22, 2022112.21114.47111.43114.18114.1817,719,100
Nov 21, 2022109.99111.20107.48110.97110.9720,973,000
Nov 18, 2022110.90112.48109.61112.08112.0815,407,000
Nov 17, 2022111.29113.20110.75113.06113.0612,425,900
Nov 16, 2022113.44114.26111.86112.91112.9113,591,000
Nov 15, 2022113.80114.53112.87114.13114.1319,373,800
Nov 14, 2022112.63114.64112.49113.37113.3720,858,300
Nov 11, 2022112.58114.50112.49113.95113.9520,515,100
Nov 10, 2022110.19110.70107.57110.50110.5020,146,700
Nov 09, 2022113.10113.28108.57108.90108.9019,522,800
Nov 08, 2022113.48114.66112.60114.00114.0014,661,000
Nov 07, 2022112.41113.99112.13113.64113.6416,008,000
Nov 04, 2022113.00113.50110.80112.31112.3117,534,600
Nov 03, 2022108.58111.82108.31111.10111.1017,103,700
Nov 02, 2022111.58112.10109.31109.61109.6120,654,200
Nov 01, 2022112.37112.57110.65111.91111.9122,213,100
Oct 31, 2022109.50112.91109.44110.81110.8126,401,800
Oct 28, 2022109.46111.21108.12110.70110.7028,169,400
Oct 27, 2022108.41109.58107.42107.55107.5518,214,000
Oct 26, 2022106.26107.83106.00107.14107.1417,383,800
Oct 25, 2022106.41107.33105.07105.88105.8815,719,800
Oct 24, 2022105.66107.68105.12106.60106.6017,024,200
Oct 21, 2022104.45106.40103.91105.86105.8622,814,100
Oct 20, 2022104.32105.00103.41103.93103.9317,649,000
Oct 19, 2022101.25103.99101.23103.79103.7920,921,700
Oct 18, 2022101.54102.3599.23100.80100.8014,065,400
Oct 17, 2022101.07101.97100.50100.62100.6214,283,200
Oct 14, 2022101.12102.2499.0499.1999.1915,222,000
Oct 13, 202297.55102.4597.40101.87101.8722,019,100
Oct 12, 202297.5098.9197.2398.4398.4312,635,800
Oct 11, 202297.2299.7696.7598.0098.0017,804,100
Oct 10, 2022101.49102.0398.7298.8498.8416,786,100
Oct 07, 2022102.19103.32100.18101.03101.0324,507,600
Oct 06, 202298.47102.1898.33102.06102.0629,124,700
Oct 05, 202295.7599.9995.6699.1299.1234,857,700
Oct 04, 202293.2495.3692.7195.2795.2722,133,700
Oct 03, 202290.0492.3689.7291.9291.9223,881,300
Sept 30, 202288.1789.0487.3187.3187.3121,357,600
Sept 29, 202288.1889.3687.1388.6888.6817,896,000
Sept 28, 202286.1289.3085.9288.8688.8619,543,300
Sept 27, 202285.6186.9684.8185.7485.7417,307,300
Sept 26, 202284.9086.2283.8983.9883.9822,043,400
Sept 23, 202287.5087.5084.8585.7585.7527,738,800
Sept 22, 202292.2092.6690.5290.5790.5716,139,400
Sept 21, 202293.5793.8890.8790.9590.9517,332,400
Sept 20, 202292.7392.9391.6492.4492.4414,712,500
Sept 19, 202291.0193.4991.0093.2093.2015,342,100
Sept 16, 202295.0795.3492.0093.2193.2137,874,700
Sept 15, 202296.2296.5494.0594.8394.8321,092,300
Sept 14, 202296.1998.5696.1597.6797.6722,655,700
Sept 13, 202296.6197.7894.9195.3395.3318,229,100
Sept 12, 202297.6599.1996.8897.6197.6116,118,900
Sept 09, 202296.5297.0095.3296.5096.5017,158,000
Sept 08, 202294.6695.4293.7294.9194.9118,759,200
Sept 07, 202293.1994.5992.3094.1494.1416,274,700
Sept 06, 202296.1696.5994.5194.9594.9519,201,500
Sept 02, 202296.3596.7995.1195.5995.5918,206,800
Sept 01, 202294.4295.0792.2993.8793.8716,423,000
Aug 31, 202294.0396.8493.5995.5995.5918,340,900
Aug 30, 202298.3698.6295.8296.3196.3117,086,800
Aug 29, 202298.18101.5698.14100.12100.1223,059,200
Aug 26, 202298.7799.9197.4297.8797.8715,531,400
Aug 25, 202298.9299.8698.1099.0999.0915,305,700
Aug 24, 202298.0198.9797.3698.5898.5817,050,300
Aug 23, 202295.5598.4195.4598.0098.0023,764,700
Aug 22, 202293.4294.4991.8694.0194.0116,019,900
Aug 19, 202294.1695.2093.8094.0894.0816,128,600
Aug 18, 202293.1595.3193.0994.3894.3817,770,400
Aug 17, 202291.2793.2190.9292.2092.2013,678,000
Aug 16, 202292.0392.8991.2991.4691.4614,038,200
Aug 15, 202290.5392.7389.6692.3292.3220,755,200
Aug 12, 202292.4894.0292.1194.0094.0015,058,200
Aug 11, 202291.8494.3091.4493.1993.1918,797,900
Aug 10, 202290.6891.7989.1991.4591.4518,302,000
Aug 09, 202290.0591.6189.9590.5990.5919,083,400
Aug 08, 202288.6189.6088.2288.9588.9514,458,500
Aug 05, 202286.3689.6986.2888.4588.4517,408,000
Aug 04, 202290.3190.3486.4387.1987.1931,821,500
Aug 03, 202294.4294.4290.7991.0291.0223,580,800
Aug 02, 202294.6995.2093.8294.0794.0716,722,500
Aug 01, 202294.7995.3593.2394.4894.4820,793,200
Jul 29, 202294.4597.5294.1096.9396.9329,825,800
Jul 28, 202292.1893.2591.0192.6492.6420,353,100
Jul 27, 202290.2892.0089.4091.5791.5718,047,000
Jul 26, 202291.1391.2889.0089.6389.6315,141,200
Jul 25, 202288.1690.1387.4289.9889.9817,536,400
Jul 22, 202287.5588.4786.6387.0887.0815,479,500
Jul 21, 202286.9387.8085.2187.7587.7521,375,700
Jul 20, 202287.5889.6587.2589.2489.2416,584,400
Jul 19, 202286.4288.5286.2588.2788.2718,248,900
Jul 18, 202286.5887.9485.7586.1086.1019,395,800
Jul 15, 202284.8084.8882.9084.5484.5417,243,700
Jul 14, 202281.8583.3180.6983.1483.1426,343,000
Jul 13, 202283.3886.3183.3084.8484.8419,928,600
Jul 12, 202283.7885.0582.8684.5084.5021,013,000
Jul 11, 202285.1786.1284.3685.6485.6415,603,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...