Mail

XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	106.79	108.89	106.73	108.53	108.53	16,024,100
Jun 06, 2023	104.15	106.27	103.98	106.15	106.15	12,209,800
Jun 05, 2023	107.19	107.19	105.09	105.29	105.29	10,628,000
Jun 02, 2023	105.16	106.13	104.53	105.76	105.76	14,110,300
Jun 01, 2023	101.75	105.58	101.26	103.36	103.36	13,551,900
May 31, 2023	102.29	103.04	101.74	102.18	102.18	24,926,100
May 30, 2023	103.29	104.12	102.61	104.04	104.04	11,938,000
May 26, 2023	106.47	106.95	104.83	104.97	104.97	12,370,300
May 25, 2023	105.94	106.43	104.71	105.66	105.66	14,316,500
May 24, 2023	107.38	108.51	106.73	107.59	107.59	16,340,300
May 23, 2023	105.99	108.22	105.75	106.40	106.40	14,394,400
May 22, 2023	105.84	107.04	104.88	104.97	104.97	12,882,000
May 19, 2023	106.57	107.05	105.82	106.26	106.26	13,357,700
May 18, 2023	104.55	105.91	104.13	105.77	105.77	12,005,600
May 17, 2023	103.39	105.23	102.85	104.82	104.82	14,064,700
May 16, 2023	104.63	104.81	102.02	102.52	102.52	14,795,200
May 15, 2023	105.51	105.93	104.58	105.07	105.07	13,715,600
May 15, 2023	0.91 Dividend
May 12, 2023	106.31	107.01	104.78	105.78	104.87	12,608,300
May 11, 2023	106.49	106.82	104.93	105.79	104.88	17,165,900
May 10, 2023	109.74	110.01	106.71	107.74	106.81	14,884,800
May 09, 2023	108.34	110.23	108.21	109.14	108.20	11,370,800
May 08, 2023	110.50	110.97	109.04	109.11	108.17	11,187,800
May 05, 2023	108.55	109.43	107.53	108.68	107.75	14,964,700
May 04, 2023	107.90	108.75	105.91	106.04	105.13	17,177,200
May 03, 2023	109.08	109.81	107.76	107.93	107.00	16,212,300
May 02, 2023	113.94	113.94	109.29	110.10	109.15	24,324,100
May 01, 2023	115.99	117.30	114.45	114.67	113.68	17,355,000
Apr 28, 2023	117.25	119.92	116.83	118.34	117.32	24,374,000
Apr 27, 2023	115.62	117.01	114.88	116.83	115.82	16,279,200
Apr 26, 2023	116.03	117.09	114.68	115.45	114.46	15,566,100
Apr 25, 2023	117.55	117.74	115.63	116.52	115.52	12,179,800
Apr 24, 2023	115.92	118.89	115.88	118.20	117.18	15,831,300
Apr 21, 2023	116.49	116.88	115.26	116.01	115.01	14,315,300
Apr 20, 2023	115.13	115.68	113.23	115.64	114.65	17,038,700
Apr 19, 2023	116.08	116.90	115.77	116.57	115.57	10,682,600
Apr 18, 2023	114.39	117.21	114.30	116.94	115.93	17,436,100
Apr 17, 2023	115.49	116.51	114.42	114.70	113.71	13,260,400
Apr 14, 2023	115.90	116.66	115.12	116.05	115.05	11,530,800
Apr 13, 2023	114.60	115.89	114.13	115.77	114.77	12,399,700
Apr 12, 2023	116.16	116.59	114.93	115.23	114.24	10,919,000
Apr 11, 2023	114.96	116.20	114.38	115.35	114.36	11,758,500
Apr 10, 2023	114.78	116.18	114.17	114.54	113.55	13,006,600
Apr 06, 2023	116.86	117.18	114.77	115.05	114.06	15,778,000
Apr 05, 2023	115.35	117.00	114.31	116.99	115.98	16,479,500
Apr 04, 2023	116.26	116.70	114.17	115.02	114.03	16,365,500
Apr 03, 2023	113.39	116.85	113.12	116.13	115.13	28,087,700
Mar 31, 2023	109.68	110.17	109.05	109.66	108.72	14,418,000
Mar 30, 2023	109.55	109.57	108.52	109.49	108.55	11,578,200
Mar 29, 2023	108.06	109.16	107.49	108.96	108.02	14,219,100
Mar 28, 2023	105.44	107.65	105.19	107.12	106.20	11,047,600
Mar 27, 2023	104.74	106.48	103.91	105.80	104.89	14,805,900
Mar 24, 2023	101.47	103.85	100.91	103.53	102.64	13,401,600
Mar 23, 2023	105.36	106.34	102.44	103.41	102.52	14,385,900
Mar 22, 2023	106.80	107.18	104.56	104.59	103.69	14,952,700
Mar 21, 2023	104.17	107.28	104.13	107.04	106.12	31,592,300
Mar 20, 2023	99.63	102.48	99.50	102.45	101.57	32,042,100
Mar 17, 2023	100.60	101.61	99.14	99.84	98.98	43,199,500
Mar 16, 2023	99.11	101.68	98.02	101.03	100.16	27,465,200
Mar 15, 2023	102.82	104.20	100.22	101.62	100.75	25,733,800
Mar 14, 2023	106.35	109.01	104.96	106.94	106.02	18,263,500
Mar 13, 2023	105.34	107.86	103.72	106.54	105.62	20,745,600
Mar 10, 2023	109.56	111.04	107.15	107.78	106.85	15,795,700
Mar 09, 2023	110.87	112.23	109.03	109.13	108.19	12,961,200
Mar 08, 2023	111.23	112.42	109.07	109.98	109.03	13,509,800
Mar 07, 2023	112.81	113.17	111.17	111.61	110.65	11,525,300
Mar 06, 2023	111.99	113.84	111.87	113.81	112.83	14,347,400
Mar 03, 2023	110.05	113.37	109.95	112.81	111.84	13,006,700
Mar 02, 2023	110.62	111.70	110.17	111.40	110.44	10,339,900
Mar 01, 2023	109.31	111.86	109.24	110.89	109.94	13,200,000
Feb 28, 2023	111.24	111.36	109.22	109.91	108.96	18,107,000
Feb 27, 2023	110.80	111.26	109.96	110.55	109.60	11,710,500
Feb 24, 2023	109.33	110.96	109.02	110.75	109.80	14,351,000
Feb 23, 2023	110.73	111.83	109.90	110.74	109.79	11,289,400
Feb 22, 2023	110.48	110.97	108.64	109.73	108.79	13,973,800
Feb 21, 2023	110.81	112.38	110.81	111.17	110.21	14,469,400
Feb 17, 2023	114.19	114.19	110.98	111.28	110.32	20,758,300
Feb 16, 2023	115.31	116.78	114.80	115.73	114.73	11,360,600
Feb 15, 2023	115.72	116.09	114.14	116.07	115.07	13,663,400
Feb 14, 2023	117.01	117.81	116.02	116.42	115.42	12,079,000
Feb 13, 2023	117.72	118.18	115.90	117.80	116.79	14,536,200
Feb 13, 2023	0.91 Dividend
Feb 10, 2023	116.51	119.63	116.16	119.17	117.24	24,918,600
Feb 09, 2023	114.62	116.24	114.18	114.35	112.50	17,439,300
Feb 08, 2023	115.05	115.83	113.85	113.92	112.08	18,459,700
Feb 07, 2023	112.39	115.31	112.02	114.92	113.06	16,013,300
Feb 06, 2023	112.36	113.09	110.32	111.73	109.92	13,855,200
Feb 03, 2023	111.90	114.11	111.56	111.92	110.11	20,226,600
Feb 02, 2023	114.85	115.07	109.83	111.15	109.35	24,562,100
Feb 01, 2023	115.83	117.38	113.34	114.74	112.88	19,464,900
Jan 31, 2023	112.10	116.40	110.43	116.01	114.13	27,861,800
Jan 30, 2023	115.09	115.49	113.15	113.56	111.72	18,672,100
Jan 27, 2023	116.95	117.67	115.39	115.61	113.74	15,179,200
Jan 26, 2023	114.72	117.78	114.34	117.76	115.86	21,019,700
Jan 25, 2023	113.23	113.65	111.39	113.21	111.38	11,914,700
Jan 24, 2023	109.16	114.02	104.87	113.81	111.97	13,583,000
Jan 23, 2023	113.64	114.59	112.64	112.76	110.94	16,584,400
Jan 20, 2023	111.36	113.44	110.61	113.35	111.52	16,515,600
Jan 19, 2023	110.07	112.13	109.58	111.32	109.52	12,928,000
Jan 18, 2023	113.26	114.12	110.40	110.61	108.82	16,399,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...