• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.20% Nasdaq Down0.15%

    Exxon Mobil Corporation (XOM)

    -NYSE
    79.70 Up 0.35(0.44%) 2:55PM EST - Nasdaq Real Time Price
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Oct 1, 201385.9986.4285.2886.3215,075,20079.88
    Sep 3, 201387.7089.8785.6186.0412,800,90079.62
    Aug 9, 20130.63 Dividend
    Aug 1, 201392.6993.1086.3987.1612,914,10080.66
    Jul 1, 201390.3995.4989.9693.7511,462,90086.16
    Jun 3, 201390.5392.2788.0290.3515,737,50083.04
    May 9, 20130.63 Dividend
    May 1, 201388.5293.5087.4890.4713,364,20083.15
    Apr 1, 201390.1390.9985.0288.9914,132,70081.23
    Mar 1, 201389.0790.9887.9090.1114,126,50082.25
    Feb 7, 20130.57 Dividend
    Feb 1, 201390.4490.5087.6189.5513,249,10081.74
    Jan 2, 201387.7991.9387.2489.9713,213,70081.60
    Dec 3, 201288.5590.3784.7086.5515,112,60078.50
    Nov 7, 20120.57 Dividend
    Nov 1, 201290.2592.0585.0688.1414,342,70079.94
    Oct 1, 201291.7993.6789.6891.1712,188,60082.17
    Sep 4, 201287.3392.5786.5291.4514,037,00082.43
    Aug 9, 20120.57 Dividend
    Aug 1, 201287.0288.9185.5087.3011,399,50078.69
    Jul 2, 201285.4487.8582.8386.8515,548,90077.77
    Jun 1, 201277.8785.7077.1385.5724,899,80076.63
    May 10, 20120.57 Dividend
    May 1, 201286.4687.5278.4178.6317,847,20070.41
    Apr 2, 201286.6087.6781.8886.3415,598,40076.79
    Mar 1, 201286.4787.2584.0586.7315,994,50077.14
    Feb 8, 20120.47 Dividend
    Feb 1, 201284.2387.8383.1986.5015,949,60076.93
    Jan 3, 201285.9787.9483.4683.7418,038,50074.07
    Dec 1, 201180.2085.6378.6684.7618,567,50074.97
    Nov 8, 20110.47 Dividend
    Nov 1, 201175.8280.5373.9080.4422,774,90071.15
    Oct 3, 201172.0582.2069.2178.0925,943,60068.66
    Sep 1, 201174.1574.9867.9372.6327,687,60063.86
    Aug 10, 20110.47 Dividend
    Aug 1, 201180.8281.1867.0374.0234,928,40065.09
    Jul 1, 201181.1985.4179.7679.7920,103,80069.70
    Jun 1, 201183.5583.6576.7281.3821,103,90071.09
    May 11, 20110.47 Dividend
    May 2, 201188.1088.1379.4283.4720,355,40072.91
    Apr 1, 201184.7288.0082.3887.9816,353,70076.42
    Mar 1, 201186.4186.5078.8084.1319,767,40073.08
    Feb 8, 20110.44 Dividend
    Feb 1, 201181.1488.2381.0485.5324,636,80074.29
    Jan 3, 201173.7280.8273.6480.6824,194,70069.71
    Dec 1, 201070.3873.6970.3873.1219,295,90063.18
    Nov 9, 20100.44 Dividend
    Nov 1, 201066.7271.9066.6369.5624,468,70060.10
    Oct 1, 201062.3266.8161.8066.4921,413,90057.09
    Sep 1, 201060.0462.4459.7261.7921,372,50053.06
    Aug 11, 20100.44 Dividend
    Aug 2, 201060.6462.9958.0559.1122,846,10050.75
    Jul 1, 201056.9861.8855.9459.6830,611,60050.88
    Jun 1, 201060.3864.5056.9257.0738,748,50048.65
    May 11, 20100.44 Dividend
    May 3, 201068.1168.2258.4660.4640,034,40051.54
    Apr 1, 201067.2770.0066.8567.7727,383,20057.39
    Mar 1, 201065.3667.8965.0866.9826,307,80056.72
    Feb 8, 20100.42 Dividend
    Feb 1, 201065.7767.2363.5665.0029,209,10055.04
    Jan 4, 201068.7270.6064.0264.4333,544,90054.20
    Dec 1, 200976.0076.3067.6468.1930,354,40057.37
    Nov 9, 20090.42 Dividend
    Nov 2, 200972.0576.5471.0475.0718,893,70063.16
    Oct 1, 200968.3975.0066.1171.6724,248,10059.95
    Sep 1, 200968.9371.0867.8368.6121,252,20057.39
    Aug 11, 20090.42 Dividend
    Aug 3, 200970.9671.8966.0969.1522,000,10057.84
    Jul 1, 200970.6772.7964.4670.3926,744,90058.52
    Jun 1, 200970.4674.8368.0869.9128,378,50058.12
    May 11, 20090.42 Dividend
    May 1, 200967.1371.3965.6069.3528,182,50057.65
    Apr 1, 200967.0471.1564.5066.6731,807,00055.10
    Mar 2, 200967.0071.4961.8668.1044,299,40056.28
    Feb 6, 20090.40 Dividend
    Feb 2, 200976.0680.5067.9067.9044,023,90056.11
    Jan 2, 200980.0682.7374.0176.4844,804,30062.89
    Dec 1, 200877.8983.6472.6879.8346,656,30065.64
    Nov 7, 20080.40 Dividend
    Nov 3, 200873.4581.0367.5480.1554,003,20065.91
    Oct 1, 200877.1981.7556.5174.1262,482,30060.60
    Sep 2, 200878.0482.0071.5177.6638,705,20063.49
    Aug 11, 20080.40 Dividend
    Aug 1, 200880.5581.5076.1480.0126,908,40065.41
    Jul 1, 200887.8789.6379.1080.4333,014,40065.42
    Jun 2, 200888.0990.5084.7788.1328,218,10071.69
    May 9, 20080.40 Dividend
    May 1, 200890.1096.1287.6088.7628,713,40072.20
    Apr 30, 200892.2594.5192.1793.0759,565,20075.37
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.