XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201783.1583.7683.0483.2483.249,812,800
Oct 20, 201782.8583.1382.6283.1183.119,574,100
Oct 19, 201782.3583.0582.3382.7482.747,945,500
Oct 18, 201782.9683.3982.5482.7682.766,367,100
Oct 17, 201782.6382.9782.5482.9682.966,444,100
Oct 16, 201782.7082.9582.5482.8182.815,734,000
Oct 13, 201782.7383.0882.3682.4182.417,180,000
Oct 12, 201782.3182.5082.1782.4382.436,647,500
Oct 11, 201782.1682.7482.1482.6082.607,023,700
Oct 10, 201782.3482.7482.0982.2682.267,218,500
Oct 09, 201781.8482.1881.7682.0382.037,489,900
Oct 06, 201781.7781.8981.3681.7181.716,070,600
Oct 05, 201781.7282.2481.5982.0282.027,375,900
Oct 04, 201781.8081.8781.4581.7981.796,357,100
Oct 03, 201781.4181.9781.3081.7681.766,082,000
Oct 02, 201781.3081.8281.2581.6381.636,777,900
Sep 29, 201781.9482.0681.5881.9881.989,944,000
Sep 28, 201781.6382.4581.5682.1982.1915,581,700
Sep 27, 201780.8981.4580.7981.4381.439,724,500
Sep 26, 201780.7181.0080.5680.8980.898,755,100
Sep 25, 201780.0381.0079.9880.9880.9810,496,600
Sep 22, 201779.7280.3079.6779.9279.9210,205,800
Sep 21, 201780.4980.5379.7679.8979.8911,984,200
Sep 20, 201780.2880.6680.2680.5580.5510,606,900
Sep 19, 201780.0680.3979.9980.2280.229,277,100
Sep 18, 201779.7980.1479.7080.0980.098,594,400
Sep 15, 201780.1280.2179.5580.0780.0716,043,700
Sep 14, 201779.8580.2379.7780.0980.099,072,600
Sep 13, 201779.5079.7779.3879.7779.778,369,700
Sep 12, 201779.4079.6979.2479.5079.507,644,400
Sep 11, 201779.4179.4278.9079.2579.2512,955,800
Sep 08, 201779.0179.0478.6378.8278.828,436,000
Sep 07, 201779.0279.3378.6179.0379.039,836,400
Sep 06, 201777.8979.2277.5878.7878.7818,574,400
Sep 05, 201776.6477.3676.6177.1877.1812,784,800
Sep 01, 201776.3776.8576.3276.5776.577,361,100
Aug 31, 201776.2776.4976.0576.3376.3315,641,700
Aug 30, 201776.2476.4576.0676.1076.108,218,000
Aug 29, 201776.2176.4976.0876.4576.457,060,400
Aug 28, 201776.9076.9476.2676.4776.478,229,700
Aug 25, 201776.5677.1376.4376.7276.726,844,900
Aug 24, 201776.5076.6576.2076.3376.338,678,300
Aug 23, 201776.7077.0176.4776.6176.617,054,300
Aug 22, 201776.5577.3376.5376.7476.749,503,600
Aug 21, 201776.4776.6276.0876.3876.3810,084,900
Aug 18, 201776.1877.1176.0576.6476.6414,324,300
Aug 17, 201777.2677.2876.2176.2676.2613,400,400
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, 201781.0881.2480.7080.7379.9614,000,600
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, 201780.9181.0880.4980.6279.8511,452,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...