• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    Exxon Mobil Corporation (XOM)

    -NYSE
    90.01 Up 0.21(0.23%) May 27, 4:00PM EDT
    |After Hours : 89.99 Down 0.02 (0.02%) May 27, 7:52PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Oct 1, 201385.9986.4285.2886.3215,075,20079.22
    Sep 3, 201387.7089.8785.6186.0412,800,90078.96
    Aug 9, 20130.63 Dividend
    Aug 1, 201392.6993.1086.3987.1612,914,10079.99
    Jul 1, 201390.3995.4989.9693.7511,462,90085.44
    Jun 3, 201390.5392.2788.0290.3515,737,50082.35
    May 9, 20130.63 Dividend
    May 1, 201388.5293.5087.4890.4713,364,20082.46
    Apr 1, 201390.1390.9985.0288.9914,132,70080.55
    Mar 1, 201389.0790.9887.9090.1114,126,50081.56
    Feb 7, 20130.57 Dividend
    Feb 1, 201390.4490.5087.6189.5513,249,10081.06
    Jan 2, 201387.7991.9387.2489.9713,213,70080.92
    Dec 3, 201288.5590.3784.7086.5515,112,60077.84
    Nov 7, 20120.57 Dividend
    Nov 1, 201290.2592.0585.0688.1414,342,70079.27
    Oct 1, 201291.7993.6789.6891.1712,188,60081.49
    Sep 4, 201287.3392.5786.5291.4514,037,00081.74
    Aug 9, 20120.57 Dividend
    Aug 1, 201287.0288.9185.5087.3011,399,50078.03
    Jul 2, 201285.4487.8582.8386.8515,548,90077.13
    Jun 1, 201277.8785.7077.1385.5724,899,80075.99
    May 10, 20120.57 Dividend
    May 1, 201286.4687.5278.4178.6317,847,20069.83
    Apr 2, 201286.6087.6781.8886.3415,598,40076.15
    Mar 1, 201286.4787.2584.0586.7315,994,50076.49
    Feb 8, 20120.47 Dividend
    Feb 1, 201284.2387.8383.1986.5015,949,60076.29
    Jan 3, 201285.9787.9483.4683.7418,038,50073.45
    Dec 1, 201180.2085.6378.6684.7618,567,50074.35
    Nov 8, 20110.47 Dividend
    Nov 1, 201175.8280.5373.9080.4422,774,90070.56
    Oct 3, 201172.0582.2069.2178.0925,943,60068.09
    Sep 1, 201174.1574.9867.9372.6327,687,60063.33
    Aug 10, 20110.47 Dividend
    Aug 1, 201180.8281.1867.0374.0234,928,40064.54
    Jul 1, 201181.1985.4179.7679.7920,103,80069.12
    Jun 1, 201183.5583.6576.7281.3821,103,90070.49
    May 11, 20110.47 Dividend
    May 2, 201188.1088.1379.4283.4720,355,40072.31
    Apr 1, 201184.7288.0082.3887.9816,353,70075.78
    Mar 1, 201186.4186.5078.8084.1319,767,40072.47
    Feb 8, 20110.44 Dividend
    Feb 1, 201181.1488.2381.0485.5324,636,80073.67
    Jan 3, 201173.7280.8273.6480.6824,194,70069.13
    Dec 1, 201070.3873.6970.3873.1219,295,90062.65
    Nov 9, 20100.44 Dividend
    Nov 1, 201066.7271.9066.6369.5624,468,70059.60
    Oct 1, 201062.3266.8161.8066.4921,413,90056.61
    Sep 1, 201060.0462.4459.7261.7921,372,50052.61
    Aug 11, 20100.44 Dividend
    Aug 2, 201060.6462.9958.0559.1122,846,10050.33
    Jul 1, 201056.9861.8855.9459.6830,611,60050.46
    Jun 1, 201060.3864.5056.9257.0738,748,50048.25
    May 11, 20100.44 Dividend
    May 3, 201068.1168.2258.4660.4640,034,40051.11
    Apr 1, 201067.2770.0066.8567.7727,383,20056.91
    Mar 1, 201065.3667.8965.0866.9826,307,80056.24
    Feb 8, 20100.42 Dividend
    Feb 1, 201065.7767.2363.5665.0029,209,10054.58
    Jan 4, 201068.7270.6064.0264.4333,544,90053.75
    Dec 1, 200976.0076.3067.6468.1930,354,40056.89
    Nov 9, 20090.42 Dividend
    Nov 2, 200972.0576.5471.0475.0718,893,70062.63
    Oct 1, 200968.3975.0066.1171.6724,248,10059.45
    Sep 1, 200968.9371.0867.8368.6121,252,20056.91
    Aug 11, 20090.42 Dividend
    Aug 3, 200970.9671.8966.0969.1522,000,10057.36
    Jul 1, 200970.6772.7964.4670.3926,744,90058.03
    Jun 1, 200970.4674.8368.0869.9128,378,50057.64
    May 11, 20090.42 Dividend
    May 1, 200967.1371.3965.6069.3528,182,50057.17
    Apr 1, 200967.0471.1564.5066.6731,807,00054.64
    Mar 2, 200967.0071.4961.8668.1044,299,40055.81
    Feb 6, 20090.40 Dividend
    Feb 2, 200976.0680.5067.9067.9044,023,90055.65
    Jan 2, 200980.0682.7374.0176.4844,804,30062.36
    Dec 1, 200877.8983.6472.6879.8346,656,30065.10
    Nov 7, 20080.40 Dividend
    Nov 3, 200873.4581.0367.5480.1554,003,20065.36
    Oct 1, 200877.1981.7556.5174.1262,482,30060.09
    Sep 2, 200878.0482.0071.5177.6638,705,20062.96
    Aug 11, 20080.40 Dividend
    Aug 1, 200880.5581.5076.1480.0126,908,40064.87
    Jul 1, 200887.8789.6379.1080.4333,014,40064.88
    Jun 2, 200888.0990.5084.7788.1328,218,10071.09
    May 9, 20080.40 Dividend
    May 1, 200890.1096.1287.6088.7628,713,40071.60
    Apr 30, 200892.2594.5192.1793.0759,565,20074.74
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.