XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201970.4870.5469.1269.2369.2311,649,756
Dec 12, 201968.9670.3868.9070.3470.3417,068,500
Dec 11, 201968.7469.7668.6768.9668.9613,748,400
Dec 10, 201969.6670.1568.7069.0669.0614,281,800
Dec 09, 201969.0869.9769.0269.6669.6612,397,700
Dec 06, 201968.7669.8768.7669.5169.5113,710,800
Dec 05, 201968.8968.9768.2168.4168.4113,109,000
Dec 04, 201968.2568.7668.1468.6568.6511,049,700
Dec 03, 201968.0068.2567.5267.8867.8812,245,800
Dec 02, 201968.5068.8868.3768.4268.4211,116,900
Nov 29, 201968.3368.5368.0068.1368.137,980,800
Nov 27, 201968.7669.0968.4168.7068.708,393,900
Nov 26, 201968.9269.0468.4468.7468.7415,457,000
Nov 25, 201969.3769.4468.7168.9168.9110,670,000
Nov 22, 201969.7170.1869.3369.3769.3712,143,600
Nov 21, 201968.0269.7567.9269.6769.6714,080,500
Nov 20, 201967.6768.5467.3268.0368.0316,930,700
Nov 19, 201968.4068.5667.7867.8267.8212,605,500
Nov 18, 201968.7068.8268.3068.5268.5210,095,600
Nov 15, 201968.7169.3068.6769.1969.1911,252,800
Nov 14, 201968.8668.9768.1868.5068.5011,279,800
Nov 13, 201969.0269.1568.6068.8068.8011,773,700
Nov 12, 201970.2770.4168.9869.3769.3713,918,600
Nov 11, 201970.2170.6169.9770.3470.348,674,000
Nov 08, 201971.6171.8070.6670.7770.7712,106,000
Nov 08, 20190.87 Dividend
Nov 07, 201972.0373.0372.0073.0172.1413,073,800
Nov 06, 201972.7372.8771.2071.4970.6413,996,500
Nov 05, 201972.0473.1271.8573.0972.2214,930,400
Nov 04, 201970.0771.8769.9471.6770.8215,858,200
Nov 01, 201968.3969.6168.3169.6068.7714,108,700
Oct 31, 201967.4667.7267.1467.5766.7616,169,100
Oct 30, 201968.3768.3767.2767.7266.9112,840,600
Oct 29, 201968.4869.0368.2468.4467.6213,894,400
Oct 28, 201969.4669.6768.5868.6467.8211,209,600
Oct 25, 201968.9069.4868.9069.2568.427,607,200
Oct 24, 201969.9670.0569.0269.0968.279,003,600
Oct 23, 201968.9669.7668.7869.7568.928,641,800
Oct 22, 201968.7869.7668.6569.0968.279,536,000
Oct 21, 201967.8268.7767.8268.7467.9210,199,300
Oct 18, 201967.8768.1567.6167.6166.8013,472,700
Oct 17, 201968.4868.8868.0868.1467.339,757,200
Oct 16, 201969.2169.5368.2168.2367.429,765,800
Oct 15, 201969.0670.0069.0169.4268.596,645,700
Oct 14, 201968.6069.3768.5969.1868.366,234,600
Oct 11, 201968.9869.4968.8968.9868.1610,101,900
Oct 10, 201967.4368.3667.3868.2567.447,100,100
Oct 09, 201967.3067.7067.2067.4466.648,580,900
Oct 08, 201967.5467.9266.6466.7065.919,748,700
Oct 07, 201968.7069.0368.0268.0267.2110,993,000
Oct 04, 201968.1169.0767.8268.9768.1510,534,800
Oct 03, 201967.0068.0066.3167.9867.1710,788,400
Oct 02, 201968.2768.5967.0167.1566.3514,503,700
Oct 01, 201970.8370.9168.9168.9568.1310,279,100
Sep 30, 201971.2471.4570.5870.6169.779,768,900
Sep 27, 201970.7071.6770.6371.4870.638,224,000
Sep 26, 201971.2271.3570.6870.9770.128,420,200
Sep 25, 201970.9871.4770.8271.3570.508,035,200
Sep 24, 201971.8171.8770.8271.1470.2913,307,100
Sep 23, 201971.5272.3671.4672.1371.277,495,200
Sep 20, 201972.4972.5071.8672.0871.2219,736,600
Sep 19, 201972.9773.1972.1972.3371.478,050,200
Sep 18, 201972.6572.9772.3372.8271.957,292,200
Sep 17, 201973.8274.0872.6373.1772.3014,452,200
Sep 16, 201975.0475.1873.6073.7372.8519,830,200
Sep 13, 201972.2672.7272.0672.6471.777,337,200
Sep 12, 201970.9872.1670.7071.9871.129,100,700
Sep 11, 201972.7872.8471.5571.9371.0710,525,700
Sep 10, 201972.1472.8571.6272.0771.2113,810,800
Sep 09, 201971.1672.0770.9871.4970.6412,840,200
Sep 06, 201970.3570.9570.1270.9370.0810,418,500
Sep 05, 201969.8470.5569.7070.2769.439,901,500
Sep 04, 201969.5069.6169.0969.2968.466,959,200
Sep 03, 201967.8968.6867.6368.5667.749,849,700
Aug 30, 201968.6169.0868.0668.4867.669,180,800
Aug 29, 201968.3068.6768.0968.4367.619,004,100
Aug 28, 201967.5367.9867.1667.6866.879,647,400
Aug 27, 201968.1368.4466.9767.1966.399,490,900
Aug 26, 201968.1268.2667.5367.8567.047,343,900
Aug 23, 201968.8269.5367.0367.4966.6915,371,900
Aug 22, 201969.9169.9669.2569.5768.748,972,000
Aug 21, 201969.9669.9869.3769.7268.8910,134,200
Aug 20, 201969.3069.3068.7169.0368.219,743,500
Aug 19, 201968.9769.6568.8669.4568.6210,032,800
Aug 16, 201967.7868.4667.2768.3067.4912,649,000
Aug 15, 201967.4667.5666.5367.2566.4512,874,400
Aug 14, 201969.0769.0967.6567.6566.8418,114,400
Aug 13, 201969.2770.6268.9270.4969.6512,403,300
Aug 12, 201970.0670.1669.3369.6368.808,668,400
Aug 12, 20190.87 Dividend
Aug 09, 201972.1372.2570.4770.8469.1413,686,600
Aug 08, 201970.8572.4170.6272.3870.6414,304,100
Aug 07, 201969.8670.8869.4070.5068.8015,231,100
Aug 06, 201970.2971.0170.2870.9669.2512,282,400
Aug 05, 201970.7870.9269.6170.2868.5919,080,900
Aug 02, 201972.6173.2671.1871.7570.0221,376,700
Aug 01, 201973.7474.2772.2772.4670.7217,132,800
Jul 31, 201975.0475.6674.2674.3672.5713,104,600
Jul 30, 201975.0675.5674.8975.3573.546,961,200
Jul 29, 201974.8875.3874.7075.3473.537,091,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...