Advertisement
Advertisement
U.S. markets close in 5 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.25+1.13 (+1.79%)
As of 10:26AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202163.7264.4163.5864.2564.255,009,312
Oct 22, 202162.7763.2262.3563.1263.1214,251,100
Oct 21, 202163.4763.6462.3562.6962.6916,564,600
Oct 20, 202162.8963.8762.7263.8563.8514,305,200
Oct 19, 202162.8763.6162.6763.5063.5018,933,200
Oct 18, 202163.0963.1462.2762.5662.5618,282,800
Oct 15, 202162.7363.0762.4462.5962.5916,087,500
Oct 14, 202161.7162.2261.1762.0062.0018,594,500
Oct 13, 202160.7861.3960.2161.0761.0714,991,700
Oct 12, 202161.5761.9860.8561.2461.2420,198,600
Oct 11, 202163.0363.0661.5061.5661.5622,121,500
Oct 08, 202161.2562.4261.2562.1862.1822,179,100
Oct 07, 202160.6161.0860.1460.6660.6619,513,600
Oct 06, 202160.4761.1259.7560.4960.4925,284,900
Oct 05, 202162.5262.7061.0261.6261.6229,641,600
Oct 04, 202161.3262.0760.9561.7261.7233,946,700
Oct 01, 202159.4160.9959.4160.9360.9324,407,300
Sep 30, 202160.1260.1758.8158.8258.8231,274,800
Sep 29, 202159.8460.1959.0559.8859.8823,422,800
Sep 28, 202159.9060.4859.5159.9259.9237,619,300
Sep 27, 202158.8559.8058.8259.3059.3032,972,200
Sep 24, 202156.7057.8256.6857.5957.5922,328,600
Sep 23, 202155.4257.2455.2857.0857.0823,069,400
Sep 22, 202154.4355.9154.3755.2155.2125,690,600
Sep 21, 202154.3754.5153.2553.6453.6419,696,800
Sep 20, 202153.7854.1752.9653.6953.6927,555,100
Sep 17, 202155.3456.7555.1055.1655.1630,000,400
Sep 16, 202156.4656.4655.5055.8255.8217,907,200
Sep 15, 202155.3756.5355.3156.4256.4223,240,900
Sep 14, 202155.6955.7754.4154.5854.5819,940,300
Sep 13, 202154.6555.9354.6255.3755.3722,052,300
Sep 10, 202155.1955.2353.9553.9853.9815,116,400
Sep 09, 202153.6255.0053.3054.0954.0919,110,800
Sep 08, 202154.7955.1854.0154.0554.0518,756,700
Sep 07, 202154.6755.2754.4754.5554.5514,354,400
Sep 03, 202155.1255.3254.6054.8754.8713,840,000
Sep 02, 202154.2955.6454.2755.0855.0823,293,300
Sep 01, 202154.4954.7653.6053.7753.7721,644,100
Aug 31, 202154.9355.3154.4654.5254.5227,104,100
Aug 30, 202156.2456.3455.1255.1655.1614,086,100
Aug 27, 202155.4056.2155.4055.7755.7715,817,900
Aug 26, 202155.2055.5454.6354.7154.7111,842,600
Aug 25, 202155.2455.7754.8755.4655.4613,270,300
Aug 24, 202155.2955.8555.0155.3655.3617,915,600
Aug 23, 202153.9555.0653.9554.9154.9121,632,600
Aug 20, 202152.2753.1452.1152.7452.7416,915,300
Aug 19, 202153.4753.7152.1052.7352.7330,923,500
Aug 18, 202155.4255.8154.3154.3954.3921,890,500
Aug 17, 202155.5056.3055.0055.5655.5616,243,700
Aug 16, 202156.0256.0955.2755.9455.9416,959,500
Aug 13, 202157.0357.0756.3056.7756.7720,056,800
Aug 12, 202157.4057.7956.8757.3557.3519,225,500
Aug 12, 20210.87 Dividend
Aug 11, 202158.1958.5057.7258.3557.4818,278,600
Aug 10, 202157.4258.3657.3058.1857.3116,340,200
Aug 09, 202157.1357.5256.8357.2056.3517,828,200
Aug 06, 202157.6658.0757.5357.8657.0014,880,200
Aug 05, 202157.1357.7056.8357.2056.3515,180,200
Aug 04, 202157.1957.8856.8156.8455.9920,868,300
Aug 03, 202157.5758.4156.9358.2057.3318,208,200
Aug 02, 202157.5559.0657.4057.5856.7220,873,800
Jul 30, 202158.8858.8857.3257.5756.7128,641,900
Jul 29, 202159.0059.3358.5658.9358.0518,607,800
Jul 28, 202158.0058.6357.6258.2257.3516,855,300
Jul 27, 202158.0158.0157.2157.8356.9716,861,400
Jul 26, 202157.1658.6557.0058.4857.6118,387,600
Jul 23, 202157.2957.2956.4757.0456.1914,088,200
Jul 22, 202157.7357.7456.6657.1156.2613,493,800
Jul 21, 202156.8658.3056.8357.7656.9020,908,700
Jul 20, 202155.5056.6055.0355.9655.1326,756,100
Jul 19, 202155.6456.2054.6055.3554.5237,969,100
Jul 16, 202159.1859.2657.1557.3256.4727,049,500
Jul 15, 202159.1759.7058.7758.9558.0715,851,100
Jul 14, 202161.1761.7359.3659.5358.6421,573,600
Jul 13, 202161.0061.5160.5160.8859.9717,147,300
Jul 12, 202160.4261.5060.1661.1760.2621,809,400
Jul 09, 202160.7061.4560.2461.2360.3220,086,000
Jul 08, 202159.4560.7159.3160.1459.2418,935,900
Jul 07, 202161.1861.8159.6260.4159.5121,671,400
Jul 06, 202162.7562.7660.9061.3760.4522,110,800
Jul 02, 202163.0163.3262.4263.1762.2314,555,300
Jul 01, 202164.3364.4262.7763.2662.3222,530,300
Jun 30, 202162.7063.2362.4563.0862.1417,875,500
Jun 29, 202163.2163.7762.5962.6261.6919,579,300
Jun 28, 202164.5664.5662.7563.0162.0720,570,000
Jun 25, 202164.6164.9364.3664.6663.7018,438,300
Jun 24, 202164.1564.5663.8164.5263.5619,568,400
Jun 23, 202164.0564.7063.5864.2663.3020,701,600
Jun 22, 202162.8564.0162.2363.7962.8425,140,400
Jun 21, 202160.9362.7060.9062.5961.6633,145,400
Jun 18, 202161.0061.5560.2460.4059.5039,590,700
Jun 17, 202163.8664.4661.2761.9961.0728,491,800
Jun 16, 202164.3264.8063.5664.1063.1424,803,200
Jun 15, 202162.4864.4062.3564.3363.3730,717,100
Jun 14, 202162.3062.7861.5762.0761.1416,997,200
Jun 11, 202163.0163.1962.1462.1761.2417,631,700
Jun 10, 202163.6163.9862.2562.7561.8127,488,700
Jun 09, 202162.6763.4262.1962.6561.7229,133,000
Jun 08, 202161.5062.4860.6762.1361.2028,953,400
Jun 07, 202161.3361.7361.0261.0560.1415,477,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement