XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201877.7077.8075.6876.6876.6813,731,000
Dec 10, 201877.8677.8674.8076.5476.5417,946,200
Dec 07, 201879.3980.3677.3377.6477.6416,224,700
Dec 06, 201878.0078.4476.9278.3978.3923,218,100
Dec 04, 201881.3881.9579.3579.4379.4318,540,700
Dec 03, 201880.2481.4680.1481.2281.2219,415,100
Nov 30, 201878.4579.6078.3279.5079.5014,040,100
Nov 29, 201878.2279.5378.1979.0679.0610,255,200
Nov 28, 201877.0478.4576.8478.4578.4511,482,100
Nov 27, 201876.5777.4576.4077.0577.0510,344,500
Nov 26, 201876.2477.3276.1276.9876.9813,069,500
Nov 23, 201876.0576.2074.7075.4975.4910,875,400
Nov 21, 201877.4378.3877.2677.5677.569,685,300
Nov 20, 201878.4278.9076.3776.9776.9715,533,700
Nov 19, 201878.4679.3678.4379.2279.229,430,800
Nov 16, 201878.3779.1978.1078.9678.9613,704,900
Nov 15, 201876.6778.1975.9178.1978.1918,976,000
Nov 14, 201878.8679.0976.7577.3977.3918,552,100
Nov 13, 201879.8079.8577.6478.0078.0015,530,200
Nov 12, 201881.6681.7379.7379.8379.8311,906,600
Nov 09, 201880.2681.4079.6980.8780.8715,070,100
Nov 09, 20180.82 Dividend
Nov 08, 201883.1383.7581.5481.7180.8916,865,500
Nov 07, 201882.2183.1481.6683.0382.2012,699,800
Nov 06, 201881.7482.1081.3581.9981.179,063,200
Nov 05, 201882.5082.8781.4481.6480.8215,815,000
Nov 02, 201881.7682.4580.2381.9581.1319,350,400
Nov 01, 201879.8380.7579.3080.6779.8614,159,300
Oct 31, 201879.3480.3578.9079.6878.8816,629,100
Oct 30, 201877.6279.0377.4278.7877.9917,758,200
Oct 29, 201878.0778.4376.2277.0576.2815,707,000
Oct 26, 201877.8778.4176.9677.5376.7518,160,100
Oct 25, 201878.4979.0577.7478.3177.5212,315,500
Oct 24, 201880.1380.2677.5577.6276.8416,085,700
Oct 23, 201880.0680.4678.7279.8479.0415,465,100
Oct 22, 201882.0082.1880.6481.1580.349,474,100
Oct 19, 201881.6682.4681.5181.9781.1512,098,700
Oct 18, 201881.2082.4781.2081.8581.0317,448,600
Oct 17, 201880.9481.5280.3481.5080.6812,247,700
Oct 16, 201880.5181.2780.0181.2080.399,781,800
Oct 15, 201881.3881.7480.8280.8280.0110,558,800
Oct 12, 201882.1382.2480.2781.3880.5615,216,300
Oct 11, 201883.9484.1781.1781.6080.7820,320,100
Oct 10, 201886.7386.8284.5084.5283.6716,573,400
Oct 09, 201886.3886.8885.7486.5185.6410,177,900
Oct 08, 201884.7986.3184.6586.1385.2713,242,400
Oct 05, 201885.3185.7084.9385.3484.489,217,400
Oct 04, 201885.5086.0885.2585.5884.7210,204,600
Oct 03, 201886.5186.8985.9886.1585.2910,206,700
Oct 02, 201885.8086.6785.6286.4685.598,453,100
Oct 01, 201885.3586.0385.2685.8184.958,566,900
Sep 28, 201885.2585.9384.9985.0284.179,884,900
Sep 27, 201886.0986.3885.5985.7784.917,895,400
Sep 26, 201886.0286.5085.6985.7884.9210,275,500
Sep 25, 201887.0387.3686.3786.5085.6312,200,700
Sep 24, 201885.7987.0985.7286.6085.7313,549,500
Sep 21, 201885.0185.4384.5285.1784.3226,639,400
Sep 20, 201884.8685.3484.5484.8283.9711,198,200
Sep 19, 201883.6484.7783.6484.6383.7810,413,600
Sep 18, 201883.9084.1383.4583.6382.799,219,900
Sep 17, 201883.0083.6182.9983.4182.578,403,300
Sep 14, 201882.4283.1582.2782.9282.099,442,600
Sep 13, 201883.1583.2582.0182.3281.4911,162,700
Sep 12, 201883.2583.7882.8783.1382.3011,556,300
Sep 11, 201881.9683.1981.6382.8682.0311,891,900
Sep 10, 201882.2482.7481.6681.7180.8910,817,900
Sep 07, 201880.1581.9379.8281.8381.0116,417,800
Sep 06, 201881.1181.6480.3480.4679.6513,320,600
Sep 05, 201879.9081.4379.6081.3680.5413,878,400
Sep 04, 201880.4180.6979.8180.2979.488,855,000
Aug 31, 201880.2480.4679.7780.1779.3710,700,000
Aug 30, 201880.4580.7880.1280.5179.707,450,900
Aug 29, 201880.4481.0480.1080.8680.058,004,800
Aug 28, 201880.5880.8280.2080.2879.478,823,400
Aug 27, 201879.9180.4779.8680.4079.596,671,900
Aug 24, 201879.5280.0579.4279.6278.826,545,200
Aug 23, 201879.5679.6378.9079.0878.297,203,900
Aug 22, 201879.1180.0579.0279.9679.1610,098,200
Aug 21, 201879.0579.5878.6778.8378.049,192,200
Aug 20, 201878.2679.0078.1778.8178.028,152,100
Aug 17, 201878.3478.4977.8078.2677.4710,178,400
Aug 16, 201877.2878.1077.2078.0077.2211,519,900
Aug 15, 201877.7877.9076.5176.9476.1716,307,800
Aug 14, 201878.9979.0778.0878.3177.528,005,900
Aug 13, 201879.4579.7578.4378.5677.7710,308,500
Aug 10, 201879.5179.5278.8679.4278.6212,954,300
Aug 10, 20180.82 Dividend
Aug 09, 201880.7380.9180.1180.3278.709,826,800
Aug 08, 201881.0281.2380.3580.7379.107,275,000
Aug 07, 201880.9181.5980.3181.2779.6310,698,100
Aug 06, 201880.2580.4379.7480.1878.5710,041,800
Aug 03, 201879.9780.3079.6380.2078.587,811,100
Aug 02, 201879.8980.2679.4579.9178.308,364,300
Aug 01, 201880.8980.9380.2280.3978.778,936,300
Jul 31, 201881.6482.1581.4481.5179.8711,716,800
Jul 30, 201882.1382.1380.7181.7480.0911,282,800
Jul 27, 201880.9782.3880.8181.9280.2718,220,800
Jul 26, 201883.8384.4083.3784.2482.5413,210,100
Jul 25, 201883.0183.7482.5183.5981.919,523,600
Jul 24, 201881.5283.0281.4883.0181.3411,121,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...