U.S. Markets close in 5 hrs 25 mins

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.60+0.05 (+0.08%)
As of 10:35AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202161.0762.0660.8561.6061.607,735,315
May 06, 202160.8661.6460.0361.5561.5526,827,300
May 05, 202159.7761.0559.7760.9760.9717,323,700
May 04, 202159.0059.5058.5159.1959.1923,522,200
May 03, 202157.9858.9957.7458.8258.8220,509,600
Apr 30, 202158.3358.8957.1657.2457.2430,518,400
Apr 29, 202158.9259.4858.1558.9458.9427,318,400
Apr 28, 202156.9158.4656.7958.1158.1124,729,800
Apr 27, 202156.0156.6355.8156.4156.4119,278,600
Apr 26, 202155.4756.2955.4455.6855.6816,083,800
Apr 23, 202155.2755.9455.1855.5755.5715,337,900
Apr 22, 202155.9955.9955.0255.2755.2721,600,100
Apr 21, 202154.5056.1354.3056.0056.0016,625,600
Apr 20, 202156.4756.4754.7855.2955.2921,782,100
Apr 19, 202156.7557.1455.9656.4856.4821,123,300
Apr 16, 202157.3657.6856.4456.6656.6622,752,000
Apr 15, 202157.4257.4256.7856.9856.9823,250,300
Apr 14, 202156.4158.0156.2557.3257.3228,051,100
Apr 13, 202155.3055.9855.0955.7155.7119,370,600
Apr 12, 202156.7656.7955.3155.5055.5020,238,800
Apr 09, 202156.0056.4455.5355.8755.8720,020,700
Apr 08, 202155.9356.0855.3256.0056.0021,999,300
Apr 07, 202156.3956.7756.2456.5956.5922,385,000
Apr 06, 202156.8457.5456.2656.3456.3418,926,300
Apr 05, 202157.3057.3256.1456.5056.5023,264,800
Apr 01, 202156.3257.4556.1457.3957.3923,194,500
Mar 31, 202156.3556.6355.8055.8355.8323,686,500
Mar 30, 202156.8657.3656.4956.6956.6920,303,400
Mar 29, 202157.3457.8256.7457.4057.4021,144,400
Mar 26, 202157.3057.7856.5257.7157.7134,226,500
Mar 25, 202155.2156.5054.5056.1856.1831,495,900
Mar 24, 202156.0857.2856.0856.3456.3429,781,800
Mar 23, 202154.9456.2954.4555.2255.2233,493,300
Mar 22, 202156.5056.8655.9055.9155.9129,315,100
Mar 19, 202156.7157.4755.8156.4956.4984,439,400
Mar 18, 202158.8158.9756.5256.8156.8138,622,800
Mar 17, 202158.6959.7358.6259.3759.3725,575,500
Mar 16, 202159.5459.6658.4459.1159.1130,624,800
Mar 15, 202161.4961.8659.8760.3960.3931,243,600
Mar 12, 202161.5562.3761.5061.9761.9720,422,700
Mar 11, 202161.7862.5561.2661.3161.3124,802,600
Mar 10, 202160.5261.9260.0361.7761.7731,579,100
Mar 09, 202160.6161.3959.4759.9359.9335,645,900
Mar 08, 202161.5861.6159.8260.8760.8738,154,600
Mar 05, 202159.8361.0559.1160.9360.9351,429,800
Mar 04, 202157.1259.4757.1058.7158.7152,137,500
Mar 03, 202156.4257.9655.8856.5256.5235,358,900
Mar 02, 202156.6556.9656.0256.0756.0730,302,600
Mar 01, 202156.4757.6156.1356.4056.4036,998,300
Feb 26, 202154.4155.0653.1254.3754.3735,291,000
Feb 25, 202156.9857.2555.3555.7655.7629,670,900
Feb 24, 202155.1957.0054.8756.7056.7028,728,600
Feb 23, 202154.9855.2653.7455.0555.0533,527,900
Feb 22, 202152.5954.8152.5954.3054.3036,435,100
Feb 19, 202152.1152.5651.9252.3752.3722,607,200
Feb 18, 202152.8152.9451.8652.0252.0220,627,600
Feb 17, 202152.3553.2751.8052.8552.8525,509,700
Feb 16, 202151.9652.5351.6252.0452.0428,060,100
Feb 12, 202149.4350.7149.4150.5250.5219,756,700
Feb 11, 202150.8950.9348.7849.8449.8426,972,200
Feb 10, 202150.6351.4250.3951.1251.1225,723,800
Feb 09, 202150.6750.9649.7750.6350.6328,977,000
Feb 09, 20210.87 Dividend
Feb 08, 202150.9252.3650.7152.1051.2336,998,700
Feb 05, 202149.1850.1249.0449.9549.1234,980,100
Feb 04, 202147.8848.3847.2548.3347.5225,280,300
Feb 03, 202145.6347.6745.4247.4246.6328,459,300
Feb 02, 202145.8146.9945.2845.6344.8731,940,400
Feb 01, 202145.5845.5844.2944.9244.1724,412,400
Jan 29, 202145.5546.0444.5144.8444.0938,961,100
Jan 28, 202145.9446.5945.6946.0645.2924,967,200
Jan 27, 202145.0046.6644.5345.3544.5932,410,300
Jan 26, 202147.2647.8645.8545.8745.1023,976,800
Jan 25, 202146.9047.0546.1646.9046.1226,395,800
Jan 22, 202147.0147.6446.6447.4346.6423,264,800
Jan 21, 202149.3349.3947.6848.1147.3129,058,600
Jan 20, 202149.1149.7448.9949.5348.7022,342,400
Jan 19, 202148.4549.4448.3548.8448.0224,932,600
Jan 15, 202148.9149.0847.2947.8947.0942,411,300
Jan 14, 202148.5051.0848.5050.3149.4735,474,800
Jan 13, 202148.5348.7147.6948.4247.6129,000,300
Jan 12, 202147.4648.1746.9147.8847.0836,915,100
Jan 11, 202145.0447.1444.7546.8446.0638,290,900
Jan 08, 202145.2045.8244.9545.4644.7028,628,200
Jan 07, 202145.0045.5744.5344.9644.2129,528,100
Jan 06, 202144.4145.1043.7044.6143.8736,484,800
Jan 05, 202141.8444.8041.8343.5042.7744,035,100
Jan 04, 202141.4542.2541.0041.5040.8127,764,700
Dec 31, 202041.4741.6840.9741.2240.5322,769,300
Dec 30, 202041.3342.4241.2741.6040.9123,807,300
Dec 29, 202042.0442.1241.2041.2740.5820,287,700
Dec 28, 202041.6942.5541.5241.7441.0423,877,500
Dec 24, 202041.6541.8541.3841.6040.918,039,000
Dec 23, 202041.5142.3941.4641.7741.0719,085,900
Dec 22, 202041.5841.9041.2341.2440.5521,792,900
Dec 21, 202041.1142.0840.5341.9541.2527,869,500
Dec 18, 202043.2743.7842.4242.7342.0246,596,800
Dec 17, 202044.0044.0443.4043.4842.7521,204,600
Dec 16, 202043.7544.1142.9643.7042.9734,273,000
Dec 15, 202042.4443.2242.0643.0442.3227,239,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...