Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 27, 202291.9397.9395.3197.5997.5921,448,174
May 26, 202296.6097.4396.2096.6496.6424,314,800
May 25, 202294.5896.5394.4796.3096.3029,947,800
May 24, 202292.8294.7992.3294.4094.4024,293,300
May 23, 202292.6694.7792.5593.8993.8927,239,300
May 20, 202291.9393.5990.4091.8691.8628,789,900
May 19, 202289.0092.3089.0091.1491.1424,387,400
May 18, 202292.5192.9289.8390.6590.6525,451,200
May 17, 202291.7392.4591.1292.1192.1123,120,700
May 16, 202288.9891.9888.9790.9590.9526,101,200
May 13, 202287.3688.9586.3588.8688.8625,777,800
May 12, 202285.9586.3883.4086.3086.3029,491,500
May 11, 202286.4388.9486.2886.7986.7933,020,600
May 10, 202285.6486.8983.5285.0285.0234,483,200
May 09, 202289.4489.5684.0284.4684.4645,851,600
May 06, 202290.9891.8289.3591.6991.6929,606,900
May 05, 202292.0492.0588.3990.3190.3141,013,400
May 04, 202289.5091.8888.9191.7091.7046,188,400
May 03, 202286.2688.7886.1288.1988.1933,908,100
May 02, 202285.0187.0484.6386.4186.4136,335,200
Apr 29, 202288.1488.1484.7085.2585.2534,644,900
Apr 28, 202284.8888.1484.0787.2087.2033,683,800
Apr 27, 202283.3985.4882.2884.6484.6432,773,000
Apr 26, 202282.7384.7282.1882.2982.2928,941,500
Apr 25, 202282.3782.6679.2982.2682.2637,698,300
Apr 22, 202286.6688.1285.0085.1385.1323,591,600
Apr 21, 202288.9589.8086.7987.0387.0329,010,900
Apr 20, 202287.9788.5087.3087.9687.9620,689,400
Apr 19, 202288.0188.6687.2787.7687.7620,382,600
Apr 18, 202288.5088.8987.7588.5588.5519,032,300
Apr 14, 202286.6788.4686.2387.8387.8324,566,400
Apr 13, 202286.6187.1185.1986.8186.8119,306,800
Apr 12, 202285.7186.8285.3885.6085.6022,444,200
Apr 11, 202285.7885.9383.5083.8583.8521,800,100
Apr 08, 202285.1787.2185.1786.8486.8424,866,500
Apr 07, 202283.8385.4482.7185.0585.0526,122,000
Apr 06, 202283.4284.7082.9483.6583.6524,768,200
Apr 05, 202283.5085.0782.5682.7382.7321,753,100
Apr 04, 202283.5683.6682.0583.1683.1620,869,400
Apr 01, 202281.9984.1481.9983.1283.1218,671,100
Mar 31, 202282.8784.4082.5582.5982.5927,861,500
Mar 30, 202283.0684.0182.7183.7883.7822,079,000
Mar 29, 202280.8182.4979.7682.3782.3727,036,300
Mar 28, 202283.1783.3182.0282.8182.8121,552,400
Mar 25, 202282.9285.4982.7985.2085.2022,398,300
Mar 24, 202283.4684.6582.7583.3883.3819,871,600
Mar 23, 202283.3484.2783.0583.1383.1327,716,300
Mar 22, 202281.6382.2080.7981.8481.8423,132,200
Mar 21, 202280.1282.5279.7482.2082.2033,089,300
Mar 18, 202279.0679.3978.1078.6778.6741,461,500
Mar 17, 202278.1879.1577.0778.9878.9834,041,900
Mar 16, 202277.8178.6276.2576.9376.9337,812,300
Mar 15, 202278.8279.1776.3777.2277.2247,957,900
Mar 14, 202283.0683.4580.5081.8881.8837,462,600
Mar 11, 202284.0786.2383.9784.9284.9235,303,400
Mar 10, 202284.0185.6882.9085.3685.3644,644,200
Mar 09, 202284.0386.5781.6082.7982.7965,466,700
Mar 08, 202289.0591.5185.4387.7887.7872,082,300
Mar 07, 202284.9287.2383.9087.1287.1255,207,900
Mar 04, 202281.0584.2880.6684.0984.0942,802,200
Mar 03, 202279.8681.7779.6381.0481.0430,196,600
Mar 02, 202280.6082.1579.8280.5380.5344,321,400
Mar 01, 202278.7780.6578.3379.1779.1740,002,300
Feb 28, 202276.5178.9376.2078.4278.4232,204,600
Feb 25, 202276.6977.9976.2677.8477.8428,310,300
Feb 24, 202279.0079.0374.0375.8075.8046,199,900
Feb 23, 202276.4677.4776.1376.7776.7725,385,000
Feb 22, 202279.6779.7975.3176.4676.4635,947,800
Feb 18, 202277.1678.1776.8977.3677.3623,394,800
Feb 17, 202278.4879.1277.9578.2378.2323,738,800
Feb 16, 202278.7979.7378.0478.3578.3521,733,800
Feb 15, 202276.9078.1976.4277.9977.9925,075,100
Feb 14, 202279.5879.8477.0578.9878.9834,652,800
Feb 11, 202278.6280.3278.2380.2180.2142,002,100
Feb 10, 202278.7279.6877.7978.2478.2428,527,700
Feb 09, 202279.5880.0378.7179.0079.0040,106,100
Feb 09, 20220.88 Dividend
Feb 08, 202282.2782.5079.9280.2679.3834,356,300
Feb 07, 202281.1483.0880.6482.3981.4934,949,200
Feb 04, 202280.8782.5380.8781.4180.5232,197,500
Feb 03, 202280.0980.3179.0279.6878.8128,529,400
Feb 02, 202280.0680.8179.1580.6279.7430,299,300
Feb 01, 202276.4581.5176.2780.8379.9461,033,100
Jan 31, 202274.9776.4274.2775.9675.1336,085,500
Jan 28, 202274.9775.6273.9575.2874.4530,595,700
Jan 27, 202275.4676.0173.9975.1274.3029,174,700
Jan 26, 202275.4376.0073.4974.1773.3635,252,400
Jan 25, 202272.5975.2471.3974.9374.1139,278,400
Jan 24, 202270.8873.0869.8172.7971.9941,507,000
Jan 21, 202273.1873.1871.0472.1771.3835,995,200
Jan 20, 202272.5074.3772.2673.2772.4726,774,600
Jan 19, 202273.7573.8672.5573.1172.3126,431,600
Jan 18, 202272.8273.8872.0173.0872.2832,841,200
Jan 14, 202270.6572.1570.6071.8771.0823,012,900
Jan 13, 202271.1271.5870.3170.6369.8621,043,200
Jan 12, 202271.1471.8170.6471.1470.3623,045,100
Jan 11, 202268.8971.4068.5871.3570.5732,936,100
Jan 10, 202268.9769.1767.9568.4767.7222,760,300
Jan 07, 202268.5269.1867.9868.8868.1223,985,400
Jan 06, 202268.0068.4867.0768.3267.5730,668,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...