XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201968.8269.5367.8067.8967.896,733,630
Aug 22, 201969.9169.9669.2569.5769.578,972,000
Aug 21, 201969.9669.9869.3769.7269.7210,134,200
Aug 20, 201969.3069.3068.7169.0369.039,743,500
Aug 19, 201968.9769.6568.8669.4569.4510,032,800
Aug 16, 201967.7868.4667.2768.3068.3012,649,000
Aug 15, 201967.4667.5666.5367.2567.2512,874,400
Aug 14, 201969.0769.0967.6567.6567.6518,114,400
Aug 13, 201969.2770.6268.9270.4970.4912,403,300
Aug 12, 201970.0670.1669.3369.6369.638,668,400
Aug 12, 20190.87 Dividend
Aug 09, 201972.1372.2570.4770.8469.9713,686,600
Aug 08, 201970.8572.4170.6272.3871.4914,304,100
Aug 07, 201969.8670.8869.4070.5069.6315,231,100
Aug 06, 201970.2971.0170.2870.9670.0912,282,400
Aug 05, 201970.7870.9269.6170.2869.4219,080,900
Aug 02, 201972.6173.2671.1871.7570.8721,376,700
Aug 01, 201973.7474.2772.2772.4671.5717,132,800
Jul 31, 201975.0475.6674.2674.3673.4513,104,600
Jul 30, 201975.0675.5674.8975.3574.426,961,200
Jul 29, 201974.8875.3874.7075.3474.417,091,900
Jul 26, 201974.8775.0874.6074.8173.897,677,300
Jul 25, 201975.7875.7874.8074.9374.019,083,900
Jul 24, 201975.3976.0574.8575.3674.438,260,200
Jul 23, 201975.1575.7774.7575.3774.448,551,200
Jul 22, 201975.2475.3074.5075.0774.158,368,800
Jul 19, 201974.9075.2574.5474.9974.0711,243,100
Jul 18, 201975.0375.2774.1874.8473.9211,425,700
Jul 17, 201975.7475.9675.3575.4874.557,419,300
Jul 16, 201976.9277.0775.7975.9375.0010,197,400
Jul 15, 201977.6377.7476.8977.0876.137,116,400
Jul 12, 201977.7577.8877.5077.6376.686,139,000
Jul 11, 201977.4177.6177.0577.5776.626,404,000
Jul 10, 201976.8077.6376.7477.5176.568,077,400
Jul 09, 201976.4576.7775.7376.4375.497,863,000
Jul 08, 201976.1476.7075.9276.4875.547,876,100
Jul 05, 201976.1976.3575.5976.1375.206,880,800
Jul 03, 201975.8276.5075.6376.4475.505,246,100
Jul 02, 201976.1476.2775.4175.7274.7910,475,400
Jul 01, 201977.1377.9376.2976.5675.6211,453,800
Jun 28, 201976.1976.7375.9476.6375.6914,781,300
Jun 27, 201976.5976.7575.7675.8274.898,147,800
Jun 26, 201976.6877.1376.4776.6075.6611,365,500
Jun 25, 201977.0877.2276.1976.2775.339,740,000
Jun 24, 201977.5377.7676.8176.9576.0010,011,800
Jun 21, 201977.1477.7676.8777.6976.7423,108,100
Jun 20, 201976.2476.9776.0876.6175.6716,229,700
Jun 19, 201975.4075.8575.1775.3274.399,757,400
Jun 18, 201975.4276.2275.3575.7474.8110,091,500
Jun 17, 201974.1675.1974.0475.0974.179,355,700
Jun 14, 201974.6874.8174.2374.3573.448,575,900
Jun 13, 201974.7075.1774.3874.6873.768,986,400
Jun 12, 201974.4874.6173.8174.0373.127,920,800
Jun 11, 201975.5175.8174.8274.8473.929,415,100
Jun 10, 201975.1975.3374.4574.9173.997,760,400
Jun 07, 201974.5174.9674.4374.5873.669,095,500
Jun 06, 201973.7174.6273.5974.3173.4011,738,900
Jun 05, 201973.6473.6472.5872.9872.0810,617,800
Jun 04, 201972.4573.6672.1773.5972.6910,423,000
Jun 03, 201971.0972.0170.9771.8871.0011,831,000
May 31, 201971.1971.5570.6370.7769.9013,983,300
May 30, 201972.0272.1371.5371.9771.099,362,100
May 29, 201971.8972.4371.6272.1671.2713,645,200
May 28, 201974.2474.2572.4972.6171.7214,912,900
May 24, 201974.1474.2573.4474.1073.197,056,400
May 23, 201974.7774.8073.0473.7972.8814,657,200
May 22, 201976.0276.2275.3975.5674.637,858,300
May 21, 201976.2776.4675.9376.2575.318,489,900
May 20, 201976.0576.3675.6775.9074.977,154,300
May 17, 201975.6576.3075.5975.9174.989,279,400
May 16, 201976.4076.9576.2276.3675.428,105,200
May 15, 201975.5776.5575.2176.3775.438,918,000
May 14, 201976.1376.8075.7675.8174.8810,548,400
May 13, 201975.6576.2375.3675.7174.7812,176,100
May 10, 201976.1876.7975.1776.5675.6211,056,000
May 10, 20190.87 Dividend
May 09, 201976.3576.8875.9676.7774.9713,221,600
May 08, 201976.5477.2976.4276.8475.0411,352,900
May 07, 201976.5076.7975.7776.7274.9213,498,800
May 06, 201976.9277.6676.7177.1375.3213,367,100
May 03, 201977.7978.2177.4477.4775.6512,180,700
May 02, 201978.2878.5077.2477.2975.4815,360,400
May 01, 201979.9480.2678.6278.6776.8213,909,800
Apr 30, 201980.3780.5379.9380.2878.4013,721,500
Apr 29, 201980.1280.3879.6679.9778.0910,023,700
Apr 26, 201980.2780.6379.5680.4978.6018,053,500
Apr 25, 201981.6582.8481.4082.2280.2911,135,000
Apr 24, 201983.0183.0881.7381.7679.8411,684,000
Apr 23, 201983.1983.4982.6883.3881.4210,595,100
Apr 22, 201981.8783.2281.6482.9080.9510,770,600
Apr 18, 201981.5681.8381.0781.1379.239,493,900
Apr 17, 201981.5581.7081.0881.4379.528,311,400
Apr 16, 201980.8181.3580.6981.2079.297,005,700
Apr 15, 201980.8981.0680.5280.6578.768,536,100
Apr 12, 201982.8182.8180.5880.9279.0216,638,700
Apr 11, 201981.5482.0781.0281.9580.039,115,100
Apr 10, 201981.9282.0881.4181.5679.6510,324,300
Apr 09, 201982.5282.5881.7481.9380.018,561,600
Apr 08, 201982.6783.2082.5983.0081.059,108,200
Apr 05, 201982.1582.5381.9582.4980.5510,059,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...