XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201977.5377.7676.8176.9576.9510,011,800
Jun 21, 201977.1477.7676.8777.6977.6923,108,100
Jun 20, 201976.2476.9776.0876.6176.6116,229,700
Jun 19, 201975.4075.8575.1775.3275.329,757,400
Jun 18, 201975.4276.2275.3575.7475.7410,091,500
Jun 17, 201974.1675.1974.0475.0975.099,355,700
Jun 14, 201974.6874.8174.2374.3574.358,575,900
Jun 13, 201974.7075.1774.3874.6874.688,986,400
Jun 12, 201974.4874.6173.8174.0374.037,920,800
Jun 11, 201975.5175.8174.8274.8474.849,415,100
Jun 10, 201975.1975.3374.4574.9174.917,760,400
Jun 07, 201974.5174.9674.4374.5874.589,095,500
Jun 06, 201973.7174.6273.5974.3174.3111,738,900
Jun 05, 201973.6473.6472.5872.9872.9810,617,800
Jun 04, 201972.4573.6672.1773.5973.5910,423,000
Jun 03, 201971.0972.0170.9771.8871.8811,831,000
May 31, 201971.1971.5570.6370.7770.7713,983,300
May 30, 201972.0272.1371.5371.9771.979,362,100
May 29, 201971.8972.4371.6272.1672.1613,645,200
May 28, 201974.2474.2572.4972.6172.6114,912,900
May 24, 201974.1474.2573.4474.1074.107,056,400
May 23, 201974.7774.8073.0473.7973.7914,657,200
May 22, 201976.0276.2275.3975.5675.567,858,300
May 21, 201976.2776.4675.9376.2576.258,489,900
May 20, 201976.0576.3675.6775.9075.907,154,300
May 17, 201975.6576.3075.5975.9175.919,279,400
May 16, 201976.4076.9576.2276.3676.368,105,200
May 15, 201975.5776.5575.2176.3776.378,918,000
May 14, 201976.1376.8075.7675.8175.8110,548,400
May 13, 201975.6576.2375.3675.7175.7112,176,100
May 10, 201976.1876.7975.1776.5676.5611,056,000
May 10, 20190.87 Dividend
May 09, 201976.3576.8875.9676.7775.9013,221,600
May 08, 201976.5477.2976.4276.8475.9711,352,900
May 07, 201976.5076.7975.7776.7275.8513,498,800
May 06, 201976.9277.6676.7177.1376.2613,367,100
May 03, 201977.7978.2177.4477.4776.5912,180,700
May 02, 201978.2878.5077.2477.2976.4115,360,400
May 01, 201979.9480.2678.6278.6777.7813,909,800
Apr 30, 201980.3780.5379.9380.2879.3713,721,500
Apr 29, 201980.1280.3879.6679.9779.0610,023,700
Apr 26, 201980.2780.6379.5680.4979.5818,053,500
Apr 25, 201981.6582.8481.4082.2281.2911,135,000
Apr 24, 201983.0183.0881.7381.7680.8311,684,000
Apr 23, 201983.1983.4982.6883.3882.4410,595,100
Apr 22, 201981.8783.2281.6482.9081.9610,770,600
Apr 18, 201981.5681.8381.0781.1380.219,493,900
Apr 17, 201981.5581.7081.0881.4380.518,311,400
Apr 16, 201980.8181.3580.6981.2080.287,005,700
Apr 15, 201980.8981.0680.5280.6579.748,536,100
Apr 12, 201982.8182.8180.5880.9280.0016,638,700
Apr 11, 201981.5482.0781.0281.9581.029,115,100
Apr 10, 201981.9282.0881.4181.5680.6410,324,300
Apr 09, 201982.5282.5881.7481.9381.008,561,600
Apr 08, 201982.6783.2082.5983.0082.069,108,200
Apr 05, 201982.1582.5381.9582.4981.5610,059,100
Apr 04, 201981.1282.0880.7782.0581.129,360,600
Apr 03, 201981.7781.7780.6180.9079.988,562,900
Apr 02, 201981.7581.9581.1181.3880.467,646,000
Apr 01, 201981.2381.7881.0881.7380.8010,816,400
Mar 29, 201981.3381.4880.4880.8079.8810,889,200
Mar 28, 201980.0380.7980.0280.7479.837,412,300
Mar 27, 201980.9781.3179.8280.3479.437,258,700
Mar 26, 201980.3381.2780.1880.9680.049,472,800
Mar 25, 201980.0080.4479.5979.9279.0111,320,400
Mar 22, 201981.2381.4480.3080.4879.5712,497,700
Mar 21, 201980.8181.8980.8081.7980.8610,117,000
Mar 20, 201980.7581.9280.5681.3280.4013,133,600
Mar 19, 201981.5882.0080.6480.8779.9513,936,500
Mar 18, 201980.4481.2580.4481.0880.169,840,600
Mar 15, 201980.1880.5580.1080.1579.2425,316,400
Mar 14, 201980.8080.9180.3580.4479.539,976,700
Mar 13, 201980.5980.7680.2080.7179.8010,260,200
Mar 12, 201980.1180.5879.8980.0079.0911,320,000
Mar 11, 201979.9880.2979.6579.7878.8811,060,900
Mar 08, 201978.8979.3278.2579.0178.1116,211,300
Mar 07, 201979.5580.2679.3280.1679.2516,472,700
Mar 06, 201978.8579.3877.8679.2878.3818,633,600
Mar 05, 201980.1280.4079.7580.1979.2813,745,500
Mar 04, 201980.2480.5579.0180.3179.4018,089,900
Mar 01, 201979.3880.0079.0380.0079.0915,419,400
Feb 28, 201979.4579.7578.7179.0378.1314,597,900
Feb 27, 201978.8879.7578.6679.4778.5712,398,200
Feb 26, 201978.6879.1378.3978.6677.7710,990,600
Feb 25, 201978.4378.8578.2078.5077.619,274,400
Feb 22, 201978.7178.9577.6278.4277.539,519,300
Feb 21, 201978.2178.6677.6177.8276.9410,266,000
Feb 20, 201978.3078.8178.0078.5377.6412,633,100
Feb 19, 201977.5678.4877.4578.2377.3413,551,500
Feb 15, 201976.9477.7676.7577.7176.8314,330,300
Feb 14, 201976.2676.6575.7176.2775.4112,772,900
Feb 13, 201975.5876.5475.5176.2575.3913,214,600
Feb 12, 201975.0875.4574.8275.4074.5512,599,200
Feb 11, 201973.8874.2273.4074.1073.2610,434,800
Feb 08, 201973.7674.0772.7373.9873.1411,959,500
Feb 08, 20190.82 Dividend
Feb 07, 201974.9575.1973.9074.6873.0214,418,900
Feb 06, 201975.5875.7775.1375.2673.5910,866,900
Feb 05, 201975.1875.6475.0175.5973.9112,786,700
Feb 04, 201975.7675.7674.4074.8273.1615,483,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...