U.S. Markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.64+0.38 (+0.50%)
At close: 4:03PM EDT

76.64 0.00 (0.00%)
After hours: 6:08PM EDT

People also watch
CVXJNJPGCOPKO
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201776.1877.1176.0576.6476.6413,539,465
Aug 17, 201777.2677.2876.2176.2676.2613,051,000
Aug 16, 201778.0478.1777.3177.4777.479,117,100
Aug 15, 201778.1278.2577.6878.0478.0410,350,900
Aug 14, 201778.6278.7978.1278.2378.238,738,000
Aug 11, 201779.2179.2578.2078.2178.2110,192,400
Aug 10, 201779.7679.7878.9178.9778.9712,580,300
Aug 10, 20170.77 Dividend
Aug 09, 201780.2580.3579.7880.2179.448,087,100
Aug 08, 201780.0280.2279.8379.9679.199,028,400
Aug 07, 201780.1780.1779.8680.1679.397,893,800
Aug 04, 201780.4480.5680.0580.2179.448,292,200
Aug 03, 201780.3480.8280.3080.4979.7210,136,700
Aug 02, 201779.9080.6479.8080.6079.8310,410,100
Aug 01, 201780.1680.5479.9780.1779.4010,421,200
Jul 31, 201779.8380.3979.6080.0479.2712,820,200
Jul 28, 201779.6579.9278.2779.6078.8422,800,800
Jul 27, 201780.2480.8879.9080.8380.0511,149,700
Jul 26, 201780.5880.9080.2080.3779.6010,465,100
Jul 25, 201780.7781.0580.2780.2779.5011,465,300
Jul 24, 201780.0680.2279.7679.8779.109,403,000
Jul 21, 201780.6580.8480.0080.1279.3512,268,600
Jul 20, 201780.9781.4980.7580.8680.089,681,000
Jul 19, 201780.4480.8780.2780.8580.079,393,200
Jul 18, 201781.0281.0880.4180.6079.838,046,100
Jul 17, 201781.0081.4380.8380.8680.087,914,700
Jul 14, 201781.0081.4180.7781.2880.507,497,200
Jul 13, 201780.9781.0980.7380.9780.195,582,300
Jul 12, 201781.1981.5280.7580.9680.187,974,000
Jul 11, 201780.3380.7580.0480.6079.839,681,100
Jul 10, 201780.0080.4179.9680.1679.396,338,300
Jul 07, 201780.2080.6079.8180.2279.4510,777,800
Jul 06, 201780.8681.0880.0980.1279.359,822,400
Jul 05, 201781.6881.6880.5280.8580.079,830,800
Jul 03, 201780.7982.4980.7282.1081.318,422,300
Jun 30, 201781.0881.2480.7080.7379.9613,696,800
Jun 29, 201781.3781.8480.4180.7079.9320,525,100
Jun 28, 201781.4181.7681.1981.5380.759,189,700
Jun 27, 201781.4581.7381.1181.1180.339,221,600
Jun 26, 201781.5781.7580.9181.2480.467,718,700
Jun 23, 201780.8581.6980.7681.6180.8310,611,200
Jun 22, 201781.4581.5880.9081.0880.308,139,900
Jun 21, 201782.0482.6381.1481.4480.6611,422,300
Jun 20, 201782.0782.4781.4182.3181.5213,232,600
Jun 19, 201783.4983.4982.5582.7681.9710,445,700
Jun 16, 201782.6183.5482.2083.4982.6939,726,100
Jun 15, 201781.7882.4081.5882.2681.4711,862,600
Jun 14, 201782.8182.8281.5682.0781.2813,714,000
Jun 13, 201782.8583.2782.5782.9682.1612,175,500
Jun 12, 201782.1383.6982.1382.9382.1318,172,900
Jun 09, 201781.1582.1480.6982.1381.3413,553,900
Jun 08, 201780.9181.0880.4980.6279.8511,720,700
Jun 07, 201781.0581.4080.3480.9180.1313,096,500
Jun 06, 201780.3081.3280.2281.2180.4312,208,600
Jun 05, 201779.4480.3979.4080.1279.3511,527,100
Jun 02, 201780.5980.6879.2679.5078.7421,687,300
Jun 01, 201780.3780.9080.1980.7079.939,884,100
May 31, 201780.9480.9580.4780.5079.7313,572,300
May 30, 201781.2881.3481.0481.1080.328,973,600
May 26, 201781.6181.8080.8381.5580.778,148,600
May 25, 201782.3382.7181.5281.7580.9712,370,900
May 24, 201782.4282.5482.0182.2981.508,136,000
May 23, 201782.3282.8982.2482.5881.796,857,200
May 22, 201782.1182.3381.9382.2981.509,218,700
May 19, 201782.0082.0981.6981.9381.1413,028,500
May 18, 201781.7782.1581.4281.7580.979,905,800
May 17, 201782.5583.0481.9681.9981.2011,151,100
May 16, 201782.9083.2382.4582.5581.769,574,200
May 15, 201783.0083.1882.6582.8082.0110,881,500
May 12, 201782.3982.7182.2582.5581.767,480,200
May 11, 201782.5982.7182.1082.6181.8210,047,300
May 10, 201782.1282.3781.6581.9181.129,520,300
May 10, 20170.77 Dividend
May 09, 201782.9683.0082.1682.3180.768,647,100
May 08, 201782.0082.9482.0082.8981.338,097,100
May 05, 201781.6382.2481.6182.0280.4710,213,000
May 04, 201782.2982.3681.4081.6480.1016,164,500
May 03, 201781.9783.0781.9182.7081.1410,289,000
May 02, 201782.1482.5981.9082.0580.509,102,900
May 01, 201781.5182.2181.4882.0680.518,664,100
Apr 28, 201782.4682.4981.5681.6580.1112,072,200
Apr 27, 201781.0781.3080.9481.2679.7312,385,300
Apr 26, 201781.5282.3381.3981.4079.869,445,900
Apr 25, 201781.4381.9381.2881.7380.1910,733,800
Apr 24, 201781.2881.4080.8181.1179.588,729,700
Apr 21, 201780.9381.0080.4780.6979.179,816,700
Apr 20, 201780.9581.7480.7081.0179.4811,649,100
Apr 19, 201781.1781.5180.3080.4978.9710,764,400
Apr 18, 201781.3281.8281.0381.0579.528,821,400
Apr 17, 201781.8581.9781.4481.5880.049,577,200
Apr 13, 201782.7282.7381.5781.6980.158,667,900
Apr 12, 201782.8683.3582.7082.9781.409,516,100
Apr 11, 201783.0883.1782.4282.8481.288,576,500
Apr 10, 201783.1283.4782.9283.1381.568,885,300
Apr 07, 201783.2483.3682.6882.7681.208,909,600
Apr 06, 201782.7583.2182.4683.0181.449,554,900
Apr 05, 201782.8583.5582.4782.5380.9713,809,100
Apr 04, 201782.1082.4281.3382.3780.829,270,900
Apr 03, 201782.0282.3181.3582.0780.5211,438,700
Mar 31, 201783.2683.3181.8682.0180.4621,750,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...