STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

U.S. consumer sentiment weakened in late-May to lowest level since 2011

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

97.59

+6.45

(+7.08%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	91.93	97.93	95.31	97.59	97.59	21,448,174
May 26, 2022	96.60	97.43	96.20	96.64	96.64	24,314,800
May 25, 2022	94.58	96.53	94.47	96.30	96.30	29,947,800
May 24, 2022	92.82	94.79	92.32	94.40	94.40	24,293,300
May 23, 2022	92.66	94.77	92.55	93.89	93.89	27,239,300
May 20, 2022	91.93	93.59	90.40	91.86	91.86	28,789,900
May 19, 2022	89.00	92.30	89.00	91.14	91.14	24,387,400
May 18, 2022	92.51	92.92	89.83	90.65	90.65	25,451,200
May 17, 2022	91.73	92.45	91.12	92.11	92.11	23,120,700
May 16, 2022	88.98	91.98	88.97	90.95	90.95	26,101,200
May 13, 2022	87.36	88.95	86.35	88.86	88.86	25,777,800
May 12, 2022	85.95	86.38	83.40	86.30	86.30	29,491,500
May 11, 2022	86.43	88.94	86.28	86.79	86.79	33,020,600
May 10, 2022	85.64	86.89	83.52	85.02	85.02	34,483,200
May 09, 2022	89.44	89.56	84.02	84.46	84.46	45,851,600
May 06, 2022	90.98	91.82	89.35	91.69	91.69	29,606,900
May 05, 2022	92.04	92.05	88.39	90.31	90.31	41,013,400
May 04, 2022	89.50	91.88	88.91	91.70	91.70	46,188,400
May 03, 2022	86.26	88.78	86.12	88.19	88.19	33,908,100
May 02, 2022	85.01	87.04	84.63	86.41	86.41	36,335,200
Apr 29, 2022	88.14	88.14	84.70	85.25	85.25	34,644,900
Apr 28, 2022	84.88	88.14	84.07	87.20	87.20	33,683,800
Apr 27, 2022	83.39	85.48	82.28	84.64	84.64	32,773,000
Apr 26, 2022	82.73	84.72	82.18	82.29	82.29	28,941,500
Apr 25, 2022	82.37	82.66	79.29	82.26	82.26	37,698,300
Apr 22, 2022	86.66	88.12	85.00	85.13	85.13	23,591,600
Apr 21, 2022	88.95	89.80	86.79	87.03	87.03	29,010,900
Apr 20, 2022	87.97	88.50	87.30	87.96	87.96	20,689,400
Apr 19, 2022	88.01	88.66	87.27	87.76	87.76	20,382,600
Apr 18, 2022	88.50	88.89	87.75	88.55	88.55	19,032,300
Apr 14, 2022	86.67	88.46	86.23	87.83	87.83	24,566,400
Apr 13, 2022	86.61	87.11	85.19	86.81	86.81	19,306,800
Apr 12, 2022	85.71	86.82	85.38	85.60	85.60	22,444,200
Apr 11, 2022	85.78	85.93	83.50	83.85	83.85	21,800,100
Apr 08, 2022	85.17	87.21	85.17	86.84	86.84	24,866,500
Apr 07, 2022	83.83	85.44	82.71	85.05	85.05	26,122,000
Apr 06, 2022	83.42	84.70	82.94	83.65	83.65	24,768,200
Apr 05, 2022	83.50	85.07	82.56	82.73	82.73	21,753,100
Apr 04, 2022	83.56	83.66	82.05	83.16	83.16	20,869,400
Apr 01, 2022	81.99	84.14	81.99	83.12	83.12	18,671,100
Mar 31, 2022	82.87	84.40	82.55	82.59	82.59	27,861,500
Mar 30, 2022	83.06	84.01	82.71	83.78	83.78	22,079,000
Mar 29, 2022	80.81	82.49	79.76	82.37	82.37	27,036,300
Mar 28, 2022	83.17	83.31	82.02	82.81	82.81	21,552,400
Mar 25, 2022	82.92	85.49	82.79	85.20	85.20	22,398,300
Mar 24, 2022	83.46	84.65	82.75	83.38	83.38	19,871,600
Mar 23, 2022	83.34	84.27	83.05	83.13	83.13	27,716,300
Mar 22, 2022	81.63	82.20	80.79	81.84	81.84	23,132,200
Mar 21, 2022	80.12	82.52	79.74	82.20	82.20	33,089,300
Mar 18, 2022	79.06	79.39	78.10	78.67	78.67	41,461,500
Mar 17, 2022	78.18	79.15	77.07	78.98	78.98	34,041,900
Mar 16, 2022	77.81	78.62	76.25	76.93	76.93	37,812,300
Mar 15, 2022	78.82	79.17	76.37	77.22	77.22	47,957,900
Mar 14, 2022	83.06	83.45	80.50	81.88	81.88	37,462,600
Mar 11, 2022	84.07	86.23	83.97	84.92	84.92	35,303,400
Mar 10, 2022	84.01	85.68	82.90	85.36	85.36	44,644,200
Mar 09, 2022	84.03	86.57	81.60	82.79	82.79	65,466,700
Mar 08, 2022	89.05	91.51	85.43	87.78	87.78	72,082,300
Mar 07, 2022	84.92	87.23	83.90	87.12	87.12	55,207,900
Mar 04, 2022	81.05	84.28	80.66	84.09	84.09	42,802,200
Mar 03, 2022	79.86	81.77	79.63	81.04	81.04	30,196,600
Mar 02, 2022	80.60	82.15	79.82	80.53	80.53	44,321,400
Mar 01, 2022	78.77	80.65	78.33	79.17	79.17	40,002,300
Feb 28, 2022	76.51	78.93	76.20	78.42	78.42	32,204,600
Feb 25, 2022	76.69	77.99	76.26	77.84	77.84	28,310,300
Feb 24, 2022	79.00	79.03	74.03	75.80	75.80	46,199,900
Feb 23, 2022	76.46	77.47	76.13	76.77	76.77	25,385,000
Feb 22, 2022	79.67	79.79	75.31	76.46	76.46	35,947,800
Feb 18, 2022	77.16	78.17	76.89	77.36	77.36	23,394,800
Feb 17, 2022	78.48	79.12	77.95	78.23	78.23	23,738,800
Feb 16, 2022	78.79	79.73	78.04	78.35	78.35	21,733,800
Feb 15, 2022	76.90	78.19	76.42	77.99	77.99	25,075,100
Feb 14, 2022	79.58	79.84	77.05	78.98	78.98	34,652,800
Feb 11, 2022	78.62	80.32	78.23	80.21	80.21	42,002,100
Feb 10, 2022	78.72	79.68	77.79	78.24	78.24	28,527,700
Feb 09, 2022	79.58	80.03	78.71	79.00	79.00	40,106,100
Feb 09, 2022	0.88 Dividend
Feb 08, 2022	82.27	82.50	79.92	80.26	79.38	34,356,300
Feb 07, 2022	81.14	83.08	80.64	82.39	81.49	34,949,200
Feb 04, 2022	80.87	82.53	80.87	81.41	80.52	32,197,500
Feb 03, 2022	80.09	80.31	79.02	79.68	78.81	28,529,400
Feb 02, 2022	80.06	80.81	79.15	80.62	79.74	30,299,300
Feb 01, 2022	76.45	81.51	76.27	80.83	79.94	61,033,100
Jan 31, 2022	74.97	76.42	74.27	75.96	75.13	36,085,500
Jan 28, 2022	74.97	75.62	73.95	75.28	74.45	30,595,700
Jan 27, 2022	75.46	76.01	73.99	75.12	74.30	29,174,700
Jan 26, 2022	75.43	76.00	73.49	74.17	73.36	35,252,400
Jan 25, 2022	72.59	75.24	71.39	74.93	74.11	39,278,400
Jan 24, 2022	70.88	73.08	69.81	72.79	71.99	41,507,000
Jan 21, 2022	73.18	73.18	71.04	72.17	71.38	35,995,200
Jan 20, 2022	72.50	74.37	72.26	73.27	72.47	26,774,600
Jan 19, 2022	73.75	73.86	72.55	73.11	72.31	26,431,600
Jan 18, 2022	72.82	73.88	72.01	73.08	72.28	32,841,200
Jan 14, 2022	70.65	72.15	70.60	71.87	71.08	23,012,900
Jan 13, 2022	71.12	71.58	70.31	70.63	69.86	21,043,200
Jan 12, 2022	71.14	71.81	70.64	71.14	70.36	23,045,100
Jan 11, 2022	68.89	71.40	68.58	71.35	70.57	32,936,100
Jan 10, 2022	68.97	69.17	67.95	68.47	67.72	22,760,300
Jan 07, 2022	68.52	69.18	67.98	68.88	68.12	23,985,400
Jan 06, 2022	68.00	68.48	67.07	68.32	67.57	30,668,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.27+100.43(+2.47%)

DOW33,213.62+576.43(+1.77%)

CAD/USD0.7860+0.0030(+0.3789%)

CRUDE OIL115.04+0.95(+0.83%)

BTC-CAD36,738.75-880.75(-2.34%)

STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

Exxon Mobil Corporation (XOM)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.27
+100.43(+2.47%)

DOW
33,213.62
+576.43(+1.77%)

CAD/USD
0.7860
+0.0030(+0.3789%)

CRUDE OIL
115.04
+0.95(+0.83%)

BTC-CAD
36,738.75
-880.75(-2.34%)