XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202046.8647.4546.7547.3147.3122,309,000
Jun 01, 202045.3246.4544.8046.2846.2819,031,000
May 29, 202044.8245.6944.3745.4745.4725,886,200
May 28, 202046.4346.4644.9345.0445.0419,698,000
May 27, 202046.6647.1445.4146.2446.2420,788,300
May 26, 202045.7446.3045.4745.9145.9120,356,500
May 22, 202044.0544.6743.4544.6044.6015,406,400
May 21, 202045.4445.7944.3944.5644.5619,130,700
May 20, 202044.6245.5844.5745.3745.3719,352,400
May 19, 202045.5546.6343.9343.9443.9421,771,600
May 18, 202044.4045.5844.0645.3445.3432,046,100
May 15, 202042.3843.0141.8542.0042.0022,445,600
May 14, 202041.0742.5540.2042.3042.3024,856,500
May 13, 202043.7443.8741.6041.9341.9330,827,900
May 12, 202045.4245.6744.1244.1244.1225,439,100
May 12, 20200.87 Dividend
May 11, 202046.1146.2045.5145.7444.8722,226,900
May 08, 202045.3146.2244.9846.1845.3019,998,700
May 07, 202044.9645.2743.9744.2443.4022,160,300
May 06, 202044.9345.2743.9043.9943.1522,659,000
May 05, 202046.2647.1544.6644.8343.9829,276,200
May 04, 202042.5144.9442.2244.8844.0327,465,600
May 01, 202045.6346.3943.0043.1442.3235,399,300
Apr 30, 202047.6847.6845.7746.4745.5937,000,100
Apr 29, 202046.2647.6046.1647.4646.5629,502,500
Apr 28, 202044.3745.3944.1144.9744.1126,545,100
Apr 27, 202043.5944.3242.2343.9443.1028,274,400
Apr 24, 202044.4044.8943.1343.7342.9028,667,000
Apr 23, 202043.1344.6642.8143.4542.6235,271,000
Apr 22, 202042.6042.9341.8642.1341.3327,084,700
Apr 21, 202040.4042.1339.6340.9640.1844,381,600
Apr 20, 202040.7542.7440.5441.1840.4039,260,800
Apr 17, 202039.8843.3239.8743.2242.4040,829,100
Apr 16, 202040.4840.4838.9339.1538.4130,934,000
Apr 15, 202041.0041.0639.3840.4839.7133,125,000
Apr 14, 202043.0043.7541.9142.4341.6230,769,000
Apr 13, 202044.4544.6941.9742.7641.9529,651,900
Apr 09, 202045.4646.7141.7443.1342.3160,208,100
Apr 08, 202041.9544.0441.4743.8543.0233,355,600
Apr 07, 202042.9043.3241.1641.2440.4648,921,800
Apr 06, 202039.8840.8339.2340.4739.7041,301,900
Apr 03, 202041.4542.1838.5239.2138.4648,425,700
Apr 02, 202038.7441.9637.9040.4039.6362,000,200
Apr 01, 202036.8638.7036.3437.5336.8236,045,900
Mar 31, 202038.3439.4537.3737.9737.2541,491,600
Mar 30, 202036.2338.1535.8637.5036.7945,835,000
Mar 27, 202037.1337.6836.2036.9536.2551,558,600
Mar 26, 202037.5039.5636.7238.8238.0846,722,000
Mar 25, 202036.5138.5935.1837.2936.5856,607,700
Mar 24, 202034.4236.1733.3335.4434.7761,835,600
Mar 23, 202032.5332.7030.1131.4530.8556,952,500
Mar 20, 202034.8435.1831.5632.7432.1276,534,600
Mar 19, 202033.7334.9032.3534.4333.7849,412,400
Mar 18, 202034.5536.7131.2333.1232.4954,036,400
Mar 17, 202035.2137.3834.2036.8136.1141,204,400
Mar 16, 202034.4037.8833.2534.4933.8348,924,700
Mar 13, 202040.0140.1435.0038.1237.3979,891,500
Mar 12, 202039.9040.6537.0037.1836.4765,725,300
Mar 11, 202042.3943.4841.7541.9841.1851,986,100
Mar 10, 202046.1746.2641.4543.4142.5860,445,900
Mar 09, 202041.7144.5740.8041.8641.0672,896,300
Mar 06, 202048.8449.0147.2047.6946.7855,640,500
Mar 05, 202050.4250.7049.0450.1149.1640,788,200
Mar 04, 202052.2352.4851.1252.4251.4224,079,600
Mar 03, 202053.9554.1550.9851.3050.3250,580,700
Mar 02, 202052.5953.8951.1353.8852.8638,127,600
Feb 28, 202048.7751.4448.0151.4450.4662,468,400
Feb 27, 202051.7152.4449.8049.8248.8748,104,600
Feb 26, 202054.5554.8252.9353.0152.0029,801,000
Feb 25, 202056.7556.7553.9754.2053.1736,414,500
Feb 24, 202057.6257.8056.3656.3655.2932,096,600
Feb 21, 202059.5159.5158.7959.1358.0120,315,700
Feb 20, 202060.2360.5459.7259.8658.7214,817,200
Feb 19, 202060.1160.6259.8360.3459.1912,804,900
Feb 18, 202060.1560.3959.4559.8858.7418,948,500
Feb 14, 202061.1561.1660.2860.6559.5010,855,300
Feb 13, 202061.0661.4260.5660.9359.7716,949,400
Feb 12, 202061.3461.5360.5661.2760.1017,862,100
Feb 11, 202060.5860.8960.1760.5359.3814,908,700
Feb 10, 202060.4860.5259.6259.9658.8220,934,500
Feb 10, 20200.87 Dividend
Feb 07, 202061.4161.6661.0661.4759.4515,112,500
Feb 06, 202062.9363.0161.7861.8859.8416,055,400
Feb 05, 202060.7562.9360.6062.7360.6732,099,200
Feb 04, 202061.4561.9159.8959.9758.0031,922,100
Feb 03, 202061.3861.4260.3760.7358.7327,397,300
Jan 31, 202063.2063.2061.8662.1260.0834,282,900
Jan 30, 202063.7864.8863.4364.7962.6618,544,700
Jan 29, 202065.0365.1363.9064.1162.0014,202,800
Jan 28, 202065.1165.2064.6364.6562.5219,664,700
Jan 27, 202065.4265.7364.7064.7462.6121,231,000
Jan 24, 202066.5466.6866.0466.3264.1418,238,600
Jan 23, 202066.7166.9366.0566.7764.5719,605,900
Jan 22, 202067.5667.7067.0067.1964.9817,033,100
Jan 21, 202068.3868.4267.5167.5865.3617,982,600
Jan 17, 202068.7569.0868.2968.5666.3018,144,100
Jan 16, 202069.3069.5868.8068.8266.5613,340,300
Jan 15, 202069.2069.5968.8969.0966.8211,390,300
Jan 14, 202069.3869.5868.8969.2066.9216,261,000
Jan 13, 202069.2069.8769.1169.8067.509,953,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...