Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 21 minutes

S&P Futures
4,354.75
+17.25(+0.40%)
Dow Futures
34,031.00
+139.00(+0.41%)
Nasdaq Futures
14,946.00
+86.25(+0.58%)
Russell 2000 Futures
1,816.80
+7.70(+0.43%)
Crude Oil
91.65
-0.06(-0.07%)
Gold
1,890.20
+11.60(+0.62%)

Advertisement

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

119.47

-0.73

(-0.61%)

At close: 04:01PM EDT

119.52

+0.05

(+0.04%)

Pre-Market:

04:06AM EDT

Advertisement

Time Period:

Sep 29, 2022 - Sep 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 28, 2023	119.98	120.70	118.19	119.47	119.47	16,796,900
Sep 27, 2023	117.89	120.50	117.40	120.20	120.20	23,976,200
Sep 26, 2023	115.50	116.73	115.37	116.41	116.41	11,805,400
Sep 25, 2023	115.09	116.65	114.83	116.23	116.23	11,316,000
Sep 22, 2023	115.71	116.68	114.81	114.94	114.94	13,197,300
Sep 21, 2023	116.98	117.37	114.60	114.76	114.76	14,400,600
Sep 20, 2023	116.54	118.02	116.32	116.40	116.40	11,879,900
Sep 19, 2023	118.62	118.84	116.61	117.33	117.33	12,562,900
Sep 18, 2023	117.53	118.24	116.70	117.64	117.64	14,045,300
Sep 15, 2023	117.90	118.51	116.50	116.70	116.70	34,545,100
Sep 14, 2023	117.55	118.66	117.33	118.52	118.52	15,210,700
Sep 13, 2023	117.41	117.96	115.90	116.44	116.44	13,472,800
Sep 12, 2023	115.34	117.67	115.27	117.49	117.49	20,145,800
Sep 11, 2023	116.18	116.68	113.57	114.16	114.16	14,383,600
Sep 08, 2023	114.53	116.05	114.32	115.61	115.61	14,283,200
Sep 07, 2023	114.65	115.85	113.70	113.95	113.95	13,248,500
Sep 06, 2023	113.48	114.59	113.23	114.51	114.51	13,325,500
Sep 05, 2023	114.10	115.83	113.50	113.53	113.53	18,304,000
Sep 01, 2023	112.20	113.82	112.20	113.52	113.52	14,828,400
Aug 31, 2023	111.12	111.42	110.62	111.19	111.19	17,479,800
Aug 30, 2023	110.44	111.14	109.98	110.88	110.88	11,922,100
Aug 29, 2023	109.66	110.02	108.42	109.81	109.81	9,665,000
Aug 28, 2023	108.45	110.04	108.44	109.16	109.16	10,382,100
Aug 25, 2023	107.43	108.93	106.62	108.25	108.25	13,579,300
Aug 24, 2023	106.42	107.77	106.07	106.35	106.35	10,818,500
Aug 23, 2023	107.04	107.30	105.72	107.15	107.15	11,435,600
Aug 22, 2023	109.17	109.72	107.95	108.10	108.10	10,520,800
Aug 21, 2023	110.36	110.98	108.14	108.71	108.71	11,092,400
Aug 18, 2023	107.64	110.20	107.62	110.04	110.04	16,218,400
Aug 17, 2023	107.42	110.15	107.42	108.40	108.40	16,709,500
Aug 16, 2023	108.28	109.33	106.28	106.34	106.34	13,695,100
Aug 15, 2023	110.75	110.86	107.97	108.16	108.16	14,909,600
Aug 15, 2023	0.91 Dividend
Aug 14, 2023	111.68	111.98	110.78	111.92	111.01	12,973,400
Aug 11, 2023	110.37	112.07	110.05	111.83	110.92	14,043,700
Aug 10, 2023	110.19	111.63	109.44	110.12	109.22	15,837,200
Aug 09, 2023	108.71	110.42	108.31	109.56	108.67	19,919,600
Aug 08, 2023	106.04	107.75	104.84	107.73	106.85	14,065,600
Aug 07, 2023	107.90	108.42	106.51	107.20	106.33	12,410,800
Aug 04, 2023	107.96	109.24	107.33	107.42	106.55	14,275,700
Aug 03, 2023	105.89	107.88	105.30	107.12	106.25	16,280,400
Aug 02, 2023	106.26	106.38	104.57	105.29	104.43	13,484,100
Aug 01, 2023	106.95	107.32	105.53	106.62	105.75	14,177,400
Jul 31, 2023	105.19	107.86	105.19	107.24	106.37	24,197,000
Jul 28, 2023	105.11	105.16	102.32	104.16	103.31	17,566,400
Jul 27, 2023	106.00	106.99	104.74	105.42	104.56	17,677,900
Jul 26, 2023	105.11	105.72	104.64	105.09	104.24	15,159,600
Jul 25, 2023	105.06	106.09	104.54	105.68	104.82	14,116,100
Jul 24, 2023	104.36	106.16	103.96	105.52	104.66	15,090,900
Jul 21, 2023	104.16	104.38	103.26	103.89	103.05	17,099,600
Jul 20, 2023	102.54	103.66	102.36	103.41	102.57	15,740,200
Jul 19, 2023	101.05	102.40	100.80	101.62	100.79	15,556,500
Jul 18, 2023	100.92	102.20	100.34	100.92	100.10	24,617,800
Jul 17, 2023	100.72	101.67	100.22	101.38	100.56	18,051,300
Jul 14, 2023	104.05	104.05	100.53	100.94	100.12	28,165,400
Jul 13, 2023	105.97	106.23	103.32	104.54	103.69	26,826,800
Jul 12, 2023	107.00	107.65	106.13	106.49	105.62	13,238,200
Jul 11, 2023	105.26	106.16	104.81	105.97	105.11	12,581,100
Jul 10, 2023	102.97	104.75	102.75	104.69	103.84	14,877,600
Jul 07, 2023	101.92	104.00	101.56	103.16	102.32	21,926,600
Jul 06, 2023	105.09	105.72	102.43	102.92	102.08	17,961,400
Jul 05, 2023	107.63	107.92	106.10	106.91	106.04	12,491,200
Jul 03, 2023	107.49	108.46	107.07	107.46	106.59	7,397,000
Jun 30, 2023	107.32	107.88	106.81	107.25	106.38	13,542,700
Jun 29, 2023	105.66	106.73	105.13	106.70	105.83	11,364,400
Jun 28, 2023	104.31	105.82	103.20	105.40	104.54	13,084,100
Jun 27, 2023	104.05	104.61	103.27	104.55	103.70	13,227,500
Jun 26, 2023	102.20	104.91	102.20	104.29	103.44	14,283,400
Jun 23, 2023	102.59	102.82	101.62	102.40	101.57	17,933,600
Jun 22, 2023	102.84	103.89	102.65	103.30	102.46	12,455,300
Jun 21, 2023	102.50	104.63	102.33	103.87	103.03	13,285,700
Jun 20, 2023	104.68	104.77	102.12	102.72	101.88	17,514,100
Jun 16, 2023	106.36	106.77	104.96	105.13	104.28	43,124,000
Jun 15, 2023	105.50	107.03	105.44	105.89	105.03	16,224,100
Jun 14, 2023	107.45	108.11	104.39	105.16	104.30	16,627,700
Jun 13, 2023	107.38	108.34	106.28	106.44	105.57	13,533,800
Jun 12, 2023	105.81	107.06	105.56	106.42	105.55	14,112,000
Jun 09, 2023	108.46	108.61	107.16	107.39	106.52	12,251,600
Jun 08, 2023	108.77	109.14	105.90	108.19	107.31	13,517,100
Jun 07, 2023	106.79	108.89	106.73	108.53	107.65	16,027,100
Jun 06, 2023	104.15	106.27	103.98	106.15	105.29	12,209,800
Jun 05, 2023	107.19	107.19	105.09	105.29	104.43	10,628,000
Jun 02, 2023	105.16	106.13	104.53	105.76	104.90	14,110,300
Jun 01, 2023	101.75	105.58	101.26	103.36	102.52	13,551,900
May 31, 2023	102.29	103.04	101.74	102.18	101.35	24,926,100
May 30, 2023	103.29	104.12	102.61	104.04	103.19	11,938,000
May 26, 2023	106.47	106.95	104.83	104.97	104.12	12,370,300
May 25, 2023	105.94	106.43	104.71	105.66	104.80	14,316,500
May 24, 2023	107.38	108.51	106.73	107.59	106.72	16,340,300
May 23, 2023	105.99	108.22	105.75	106.40	105.53	14,394,400
May 22, 2023	105.84	107.04	104.88	104.97	104.12	12,882,000
May 19, 2023	106.57	107.05	105.82	106.26	105.40	13,357,700
May 18, 2023	104.55	105.91	104.13	105.77	104.91	12,005,600
May 17, 2023	103.39	105.23	102.85	104.82	103.97	14,064,700
May 16, 2023	104.63	104.81	102.02	102.52	101.69	14,795,200
May 15, 2023	105.51	105.93	104.58	105.07	104.22	13,715,600
May 15, 2023	0.91 Dividend
May 12, 2023	106.31	107.01	104.78	105.78	104.02	12,608,300
May 11, 2023	106.49	106.82	104.93	105.79	104.03	17,165,900
May 10, 2023	109.74	110.01	106.71	107.74	105.94	14,884,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,354.75+17.25(+0.40%)

Dow Futures34,031.00+139.00(+0.41%)

Nasdaq Futures14,946.00+86.25(+0.58%)

Russell 2000 Futures1,816.80+7.70(+0.43%)

Crude Oil91.65-0.06(-0.07%)

Gold1,890.20+11.60(+0.62%)

Exxon Mobil Corporation (XOM)

S&P Futures
4,354.75
+17.25(+0.40%)

Dow Futures
34,031.00
+139.00(+0.41%)

Nasdaq Futures
14,946.00
+86.25(+0.58%)

Russell 2000 Futures
1,816.80
+7.70(+0.43%)

Crude Oil
91.65
-0.06(-0.07%)

Gold
1,890.20
+11.60(+0.62%)