XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201976.9477.7676.7577.7177.7114,330,300
Feb 14, 201976.2676.6575.7176.2776.2712,772,900
Feb 13, 201975.5876.5475.5176.2576.2513,214,600
Feb 12, 201975.0875.4574.8275.4075.4012,599,200
Feb 11, 201973.8874.2273.4074.1074.1010,434,800
Feb 08, 201973.7674.0772.7373.9873.9811,959,500
Feb 08, 20190.82 Dividend
Feb 07, 201974.9575.1973.9074.6873.8614,418,900
Feb 06, 201975.5875.7775.1375.2674.4310,866,900
Feb 05, 201975.1875.6475.0175.5974.7612,786,700
Feb 04, 201975.7675.7674.4074.8274.0015,483,800
Feb 01, 201974.9276.4974.3275.9275.0922,968,700
Jan 31, 201972.2973.4972.0273.2872.4819,876,700
Jan 30, 201971.7772.5771.5172.2971.5011,524,700
Jan 29, 201971.7072.1971.4871.5170.7210,513,200
Jan 28, 201971.0271.2870.3771.2470.4613,678,400
Jan 25, 201972.0772.2771.5471.7270.938,996,200
Jan 24, 201971.1071.9770.6471.4070.6211,272,500
Jan 23, 201972.0172.3070.9371.3070.5213,187,200
Jan 22, 201972.3972.7171.6871.8971.1015,035,600
Jan 18, 201973.2773.2972.1372.9972.1915,759,200
Jan 17, 201971.1972.3470.9072.1371.3410,141,700
Jan 16, 201971.4272.3871.3171.6470.8512,595,600
Jan 15, 201971.9572.3671.3271.6770.8810,298,300
Jan 14, 201971.2171.7871.1271.6370.8411,012,400
Jan 11, 201971.8571.8971.0771.7270.939,790,100
Jan 10, 201972.0772.0871.1272.0571.2613,151,100
Jan 09, 201972.6072.6071.6572.4271.6213,473,500
Jan 08, 201972.5472.5971.9472.0471.2511,439,000
Jan 07, 201971.2572.1070.7471.5270.7310,844,200
Jan 04, 201969.6471.2769.3671.1570.3716,043,600
Jan 03, 201970.0070.2568.3668.6267.8713,866,100
Jan 02, 201967.3569.8767.2669.6968.9216,727,200
Dec 31, 201868.3269.1567.6668.1967.4415,807,000
Dec 28, 201869.1869.5867.8268.1767.4219,710,600
Dec 27, 201867.7468.9466.0868.9468.1822,077,000
Dec 26, 201866.1868.6664.6568.6467.8924,887,700
Dec 24, 201866.8767.5365.4465.5164.7914,262,800
Dec 21, 201868.1470.3767.6768.1267.3747,287,300
Dec 20, 201870.0970.6668.0568.6367.8828,723,700
Dec 19, 201872.4573.2770.3070.7870.0021,679,600
Dec 18, 201873.6373.8671.6272.0071.2118,681,200
Dec 17, 201875.2675.6073.4874.0473.2315,464,100
Dec 14, 201876.7276.8775.0975.5874.7512,669,300
Dec 13, 201876.0377.2275.9576.9876.1313,749,700
Dec 12, 201878.0478.2076.0276.0275.1914,559,800
Dec 11, 201877.7077.8075.6876.6875.8415,742,400
Dec 10, 201877.8677.8674.8076.5475.7017,946,200
Dec 07, 201879.3980.3677.3377.6476.7916,224,700
Dec 06, 201878.0078.4476.9278.3977.5323,218,100
Dec 04, 201881.3881.9579.3579.4378.5618,540,700
Dec 03, 201880.2481.4680.1481.2280.3319,415,100
Nov 30, 201878.4579.6078.3279.5078.6314,040,100
Nov 29, 201878.2279.5378.1979.0678.1910,255,200
Nov 28, 201877.0478.4576.8478.4577.5911,482,100
Nov 27, 201876.5777.4576.4077.0576.2010,344,500
Nov 26, 201876.2477.3276.1276.9876.1313,741,100
Nov 23, 201876.0576.2074.7075.4974.6610,875,400
Nov 21, 201877.4378.3877.2677.5676.719,685,300
Nov 20, 201878.4278.9076.3776.9776.1215,533,700
Nov 19, 201878.4679.3678.4379.2278.359,430,800
Nov 16, 201878.3779.1978.1078.9678.0913,704,900
Nov 15, 201876.6778.1975.9178.1977.3318,976,000
Nov 14, 201878.8679.0976.7577.3976.5418,552,100
Nov 13, 201879.8079.8577.6478.0077.1415,530,200
Nov 12, 201881.6681.7379.7379.8378.9511,906,600
Nov 09, 201880.2681.4079.6980.8779.9815,070,100
Nov 09, 20180.82 Dividend
Nov 08, 201883.1383.7581.5481.7180.0016,865,500
Nov 07, 201882.2183.1481.6683.0381.2912,699,800
Nov 06, 201881.7482.1081.3581.9980.289,063,200
Nov 05, 201882.5082.8781.4481.6479.9315,815,000
Nov 02, 201881.7682.4580.2381.9580.2419,350,400
Nov 01, 201879.8380.7579.3080.6778.9814,159,300
Oct 31, 201879.3480.3578.9079.6878.0116,629,100
Oct 30, 201877.6279.0377.4278.7877.1317,758,200
Oct 29, 201878.0778.4376.2277.0575.4415,707,000
Oct 26, 201877.8778.4176.9677.5375.9118,160,100
Oct 25, 201878.4979.0577.7478.3176.6712,315,500
Oct 24, 201880.1380.2677.5577.6276.0016,085,700
Oct 23, 201880.0680.4678.7279.8478.1715,465,100
Oct 22, 201882.0082.1880.6481.1579.459,474,100
Oct 19, 201881.6682.4681.5181.9780.2612,098,700
Oct 18, 201881.2082.4781.2081.8580.1417,448,600
Oct 17, 201880.9481.5280.3481.5079.8012,247,700
Oct 16, 201880.5181.2780.0181.2079.509,781,800
Oct 15, 201881.3881.7480.8280.8279.1310,558,800
Oct 12, 201882.1382.2480.2781.3879.6815,216,300
Oct 11, 201883.9484.1781.1781.6079.8920,320,100
Oct 10, 201886.7386.8284.5084.5282.7516,573,400
Oct 09, 201886.3886.8885.7486.5184.7010,177,900
Oct 08, 201884.7986.3184.6586.1384.3313,242,400
Oct 05, 201885.3185.7084.9385.3483.569,217,400
Oct 04, 201885.5086.0885.2585.5883.7910,204,600
Oct 03, 201886.5186.8985.9886.1584.3510,206,700
Oct 02, 201885.8086.6785.6286.4684.658,453,100
Oct 01, 201885.3586.0385.2685.8184.028,566,900
Sep 28, 201885.2585.9384.9985.0283.249,884,900
Sep 27, 201886.0986.3885.5985.7783.987,895,400
Sep 26, 201886.0286.5085.6985.7883.9910,275,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...