XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201881.7281.9381.2581.4081.409,196,300
Jul 19, 201882.2082.6281.7282.0182.018,659,100
Jul 18, 201881.8082.3281.4982.2282.228,711,900
Jul 17, 201882.2682.7582.0482.3182.317,373,300
Jul 16, 201882.5282.7982.0082.4982.498,306,900
Jul 13, 201882.6883.7582.5683.3183.318,720,000
Jul 12, 201883.0183.2482.3182.6982.699,762,200
Jul 11, 201883.0383.5382.0382.5982.5910,405,300
Jul 10, 201883.7084.1283.5183.6683.668,806,200
Jul 09, 201882.8183.1382.5682.9082.907,158,600
Jul 06, 201881.9682.7081.6682.3382.337,637,100
Jul 05, 201882.5982.7782.0582.3182.319,035,700
Jul 03, 201882.5883.4582.0882.2482.247,197,300
Jul 02, 201881.8982.1381.3281.7681.769,998,300
Jun 29, 201882.4583.5482.2982.7382.7317,323,200
Jun 28, 201881.7382.0781.0381.9781.979,390,700
Jun 27, 201881.0682.4881.0681.7181.7112,725,900
Jun 26, 201880.1581.0179.9780.6480.6410,382,800
Jun 25, 201880.7881.2479.3079.7479.7410,557,200
Jun 22, 201881.1681.9480.9281.3881.3816,012,200
Jun 21, 201880.0280.3879.3379.6979.6910,990,700
Jun 20, 201880.8581.1380.2780.4580.458,917,700
Jun 19, 201879.8980.9679.7180.7080.708,759,700
Jun 18, 201880.4081.3880.3080.8280.829,192,600
Jun 15, 201881.7281.8280.5180.6680.6623,797,500
Jun 14, 201881.9482.3081.5081.8981.8911,477,300
Jun 13, 201882.4482.6081.4781.5181.5112,049,300
Jun 12, 201883.1183.7582.3282.4282.4212,351,800
Jun 11, 201883.7283.7982.9383.1083.1010,831,600
Jun 08, 201883.1183.6682.5083.6083.6014,350,400
Jun 07, 201882.7383.2982.5682.8882.8813,502,500
Jun 06, 201881.4882.0980.8782.0682.0611,603,300
Jun 05, 201880.5981.6580.4180.6880.6812,059,300
Jun 04, 201882.0582.5380.8180.9780.9710,954,700
Jun 01, 201881.8782.3581.5581.8381.839,906,100
May 31, 201880.8181.5580.6981.2481.2415,803,100
May 30, 201879.2581.6679.2281.5081.5016,627,500
May 29, 201878.1578.7377.5378.4278.4214,644,800
May 25, 201879.2879.3378.0978.7178.7114,562,000
May 24, 201881.3581.3679.9580.2780.2713,360,500
May 23, 201880.9582.2380.5782.1582.1515,140,900
May 22, 201882.4482.6581.3581.6481.6410,753,400
May 21, 201881.7382.3581.5282.2882.288,822,400
May 18, 201881.5581.8081.2681.3081.3010,030,900
May 17, 201882.2082.2881.4481.8881.8811,224,100
May 16, 201881.7682.0581.1782.0282.029,570,000
May 15, 201881.8582.0381.4081.7981.7912,595,700
May 14, 201881.7082.3281.6181.8381.8311,852,100
May 11, 201881.1881.9780.9181.2881.2814,751,000
May 11, 20180.82 Dividend
May 10, 201880.6481.7980.5081.7280.9017,710,300
May 09, 201878.9880.2478.9579.9379.1317,142,100
May 08, 201877.8078.1676.3778.0977.3117,430,400
May 07, 201877.7479.0877.4077.7476.9615,071,500
May 04, 201876.1377.2275.9476.9076.139,887,200
May 03, 201876.3976.6175.4076.5475.7712,243,100
May 02, 201876.4577.2376.3076.8076.0313,883,700
May 01, 201877.2677.2675.9876.9576.1816,231,000
Apr 30, 201877.9178.5677.7477.7576.9715,028,800
Apr 27, 201876.9578.6576.4877.7977.0116,346,800
Apr 26, 201879.6080.9079.5380.8680.0514,554,400
Apr 25, 201878.2079.6277.4979.5078.7013,867,500
Apr 24, 201879.8079.9377.9778.3577.5614,102,000
Apr 23, 201878.9279.6078.7579.5778.7711,729,800
Apr 20, 201879.3279.4078.3379.0078.2112,072,200
Apr 19, 201879.3279.8278.8179.4278.6211,291,500
Apr 18, 201879.0479.7678.9479.2278.4312,061,400
Apr 17, 201878.5478.7678.0478.3377.549,340,700
Apr 16, 201878.1279.0877.7178.5477.7510,743,600
Apr 13, 201877.8078.1977.6077.8477.0610,925,000
Apr 12, 201877.8678.1477.0177.2276.4513,270,400
Apr 11, 201877.1178.0476.7577.4376.6513,734,000
Apr 10, 201876.0877.7776.0677.0776.3019,006,100
Apr 09, 201875.2275.7974.8074.8774.1211,103,100
Apr 06, 201875.6476.1274.2274.8774.1214,299,600
Apr 05, 201875.0676.3275.0276.0275.2614,200,000
Apr 04, 201874.0575.0673.4474.8774.1213,122,200
Apr 03, 201873.4575.1473.1075.0274.2715,999,200
Apr 02, 201874.2774.4072.1673.2272.4917,891,100
Mar 29, 201873.3374.8973.2674.6173.8614,882,900
Mar 28, 201873.7474.0172.7872.8172.0818,163,900
Mar 27, 201874.0074.8973.2873.7072.9615,821,900
Mar 26, 201873.6574.1572.7574.0073.2615,032,700
Mar 23, 201873.8174.2172.6772.8972.1620,157,300
Mar 22, 201874.4274.7073.3973.5072.7617,737,000
Mar 21, 201874.2375.6473.9875.0474.2914,813,800
Mar 20, 201874.2274.7073.9573.9973.2513,003,200
Mar 19, 201875.0075.0173.8674.1573.4112,744,800
Mar 16, 201874.3675.1274.3675.1274.3732,109,700
Mar 15, 201874.3575.0074.1074.4273.6715,640,600
Mar 14, 201874.6474.7973.5373.6072.8614,820,700
Mar 13, 201875.3375.8274.2574.5373.7813,739,700
Mar 12, 201874.8775.5874.6975.2474.4914,226,700
Mar 09, 201874.8275.0674.2174.5673.8119,714,100
Mar 08, 201874.5074.7773.6974.1273.3819,299,800
Mar 07, 201875.0075.2473.5674.2673.5127,255,500
Mar 06, 201876.6776.9875.8676.1875.4210,754,300
Mar 05, 201875.2376.5675.1276.2775.5014,891,000
Mar 02, 201874.8975.8774.4875.5574.7915,630,300
Mar 01, 201875.5376.6874.8675.2074.4515,696,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...