U.S. Markets closed

Exxon Mobil Corporation (XOM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.75-0.54 (-0.66%)
At close: 4:00PM EDT

81.82 0.07 (0.09%)
After hours: 5:16PM EDT

People also watch
CVXJNJPGCOPKO
DateOpenHighLowCloseAdj Close*Volume
May 25, 201782.3182.7181.5281.7581.7512,366,662
May 24, 201782.4282.5482.0182.2982.298,136,000
May 23, 201782.3282.8982.2482.5882.586,857,200
May 22, 201782.1182.3381.9382.2982.299,218,700
May 19, 201782.0082.0981.6981.9381.9313,028,500
May 18, 201781.7782.1581.4281.7581.759,905,800
May 17, 201782.5583.0481.9681.9981.9911,151,100
May 16, 201782.9083.2382.4582.5582.559,574,200
May 15, 201783.0083.1882.6582.8082.8010,881,500
May 12, 201782.3982.7182.2582.5582.557,480,200
May 11, 201782.5982.7182.1082.6182.6110,047,300
May 10, 201782.1282.3781.6581.9181.919,520,300
May 10, 20170.77 Dividend
May 09, 201782.9683.0082.1682.3182.318,647,100
May 08, 201782.0082.9482.0082.8982.898,097,100
May 05, 201781.6382.2481.6182.0282.0210,213,000
May 04, 201782.2982.3681.4081.6481.6416,164,500
May 03, 201781.9783.0781.9182.7082.7010,289,000
May 02, 201782.1482.5981.9082.0582.059,102,900
May 01, 201781.5182.2181.4882.0682.068,664,100
Apr 28, 201782.4682.4981.5681.6581.6512,072,200
Apr 27, 201781.0781.3080.9481.2681.2612,385,300
Apr 26, 201781.5282.3381.3981.4081.409,445,900
Apr 25, 201781.4381.9381.2881.7381.7310,733,800
Apr 24, 201781.2881.4080.8181.1181.118,729,700
Apr 21, 201780.9381.0080.4780.6980.699,816,700
Apr 20, 201780.9581.7480.7081.0181.0111,649,100
Apr 19, 201781.1781.5180.3080.4980.4910,764,400
Apr 18, 201781.3281.8281.0381.0581.058,821,400
Apr 17, 201781.8581.9781.4481.5881.589,577,200
Apr 13, 201782.7282.7381.5781.6981.698,667,900
Apr 12, 201782.8683.3582.7082.9782.979,516,100
Apr 11, 201783.0883.1782.4282.8482.848,576,500
Apr 10, 201783.1283.4782.9283.1383.138,885,300
Apr 07, 201783.2483.3682.6882.7682.768,909,600
Apr 06, 201782.7583.2182.4683.0183.019,554,900
Apr 05, 201782.8583.5582.4782.5382.5313,809,100
Apr 04, 201782.1082.4281.3382.3782.379,270,900
Apr 03, 201782.0282.3181.3582.0782.0711,438,700
Mar 31, 201783.2683.3181.8682.0182.0121,750,400
Mar 30, 201782.0383.8781.9483.7083.7044,704,900
Mar 29, 201781.6982.2881.5582.0282.028,495,500
Mar 28, 201781.3282.0280.9681.8481.8411,028,600
Mar 27, 201780.8281.4380.7981.2581.258,481,200
Mar 24, 201782.0382.0381.1581.2381.239,128,500
Mar 23, 201781.6382.2281.4681.8681.868,928,000
Mar 22, 201781.9682.0981.4381.7681.7611,168,400
Mar 21, 201782.1682.3581.6081.8381.8313,387,700
Mar 20, 201781.7282.0481.4482.0082.007,700,300
Mar 17, 201782.0382.2681.8282.0082.0018,834,100
Mar 16, 201782.0382.2081.6782.0782.079,923,800
Mar 15, 201781.3582.0681.0582.0082.0011,970,300
Mar 14, 201781.0081.2380.4480.9980.9911,335,700
Mar 13, 201781.5081.9481.0581.4281.429,571,400
Mar 10, 201782.4482.4781.1681.6181.6111,355,200
Mar 09, 201780.6481.7280.3181.6781.6714,721,800
Mar 08, 201782.3582.3881.0181.0381.0316,817,700
Mar 07, 201783.1183.2982.1482.5282.5212,711,500
Mar 06, 201782.4482.9082.3382.8382.839,617,200
Mar 03, 201783.3083.6082.2682.4682.4612,190,400
Mar 02, 201782.8084.2582.7983.3083.3014,170,300
Mar 01, 201781.7083.3381.7083.0283.0217,482,100
Feb 28, 201781.5381.9981.0581.3281.3216,834,200
Feb 27, 201781.1381.7180.8181.5481.5413,465,900
Feb 24, 201781.6081.8080.7681.0881.0811,338,700
Feb 23, 201781.4282.2281.0381.7881.7813,847,000
Feb 22, 201781.6581.7080.8780.9380.9312,917,400
Feb 21, 201782.1282.1581.3081.8981.8916,419,600
Feb 17, 201782.0982.1981.4481.7681.7615,646,000
Feb 16, 201783.1283.4282.1782.3082.3010,615,000
Feb 15, 201782.6483.1882.4683.1683.1611,768,500
Feb 14, 201782.9183.1082.0682.8282.8211,370,500
Feb 13, 201782.7783.1882.3583.0083.009,071,600
Feb 10, 201782.2682.7782.1382.5282.528,739,800
Feb 09, 201781.4882.0581.4881.8481.849,603,000
Feb 08, 201781.9982.1281.1781.4881.4814,006,300
Feb 08, 20170.75 Dividend
Feb 07, 201783.2383.6282.4582.7782.7711,705,200
Feb 06, 201783.5583.6582.9383.3183.319,938,200
Feb 03, 201783.7083.7282.9083.5483.5412,746,300
Feb 02, 201783.2183.5382.5583.4583.4512,200,100
Feb 01, 201784.0084.1682.5482.9482.9415,111,800
Jan 31, 201785.0485.0783.1383.8983.8919,128,100
Jan 30, 201785.4285.4584.1884.8684.8612,789,200
Jan 27, 201785.3085.7585.0485.5185.5110,947,900
Jan 26, 201785.6985.8385.1285.6085.608,779,400
Jan 25, 201785.3485.8885.2585.3485.349,578,500
Jan 24, 201784.9885.4784.8385.0985.0911,858,100
Jan 23, 201785.6885.8884.7584.9784.9711,433,900
Jan 20, 201785.4485.9685.0585.8985.8918,739,700
Jan 19, 201785.9786.1084.5984.7384.7316,382,900
Jan 18, 201787.0687.4186.0586.2886.2811,831,700
Jan 17, 201786.5887.3986.2587.3687.3613,237,300
Jan 13, 201786.2786.6886.1786.3586.358,415,600
Jan 12, 201787.2787.3886.0786.3486.3410,407,000
Jan 11, 201785.9086.9585.8686.8186.8111,183,700
Jan 10, 201787.1787.3185.9185.9385.9313,283,100
Jan 09, 201788.2288.2286.5587.0487.0413,688,100
Jan 06, 201788.7988.9887.8288.5088.5016,518,100
Jan 05, 201790.1990.3088.4488.5588.5514,443,200
*Close price adjusted for dividends and splits.
Loading more data...