U.S. Markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.22+0.28 (+0.70%)
At close: 3:59PM EST

40.22 0.00 (0.00%)
After hours: 4:08PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202040.0740.6339.7440.2240.2222,153,508
Dec 02, 202038.3940.4238.3439.9439.9429,312,000
Dec 01, 202038.9639.6538.4738.5038.5032,503,100
Nov 30, 202039.8039.8837.9738.1338.1345,614,300
Nov 27, 202040.7040.9439.8740.1940.1914,971,900
Nov 25, 202041.6741.7140.6540.8140.8128,178,200
Nov 24, 202040.5142.0840.2241.9841.9846,979,300
Nov 23, 202037.5039.4337.2839.3639.3629,367,600
Nov 20, 202037.3537.4136.7836.9436.9418,351,000
Nov 19, 202036.8637.5036.5637.4037.4026,954,400
Nov 18, 202039.0239.1337.2037.2137.2131,068,000
Nov 17, 202037.8138.7137.3838.6738.6726,521,100
Nov 16, 202037.5938.1737.1038.1638.1638,596,800
Nov 13, 202035.4036.2535.3836.0836.0829,241,500
Nov 12, 202035.8636.2934.8735.2335.2330,933,700
Nov 11, 202037.0937.1236.1936.4836.4834,124,500
Nov 10, 202037.0537.4335.9836.8636.8649,055,400
Nov 10, 20200.87 Dividend
Nov 09, 202036.4238.0136.0636.9336.0676,879,400
Nov 06, 202033.1033.6632.6232.7832.0133,985,600
Nov 05, 202033.3733.9233.1433.1732.3930,824,100
Nov 04, 202033.2734.1432.5333.2332.4535,410,100
Nov 03, 202034.4934.4933.1333.4132.6236,773,000
Nov 02, 202033.1434.4632.5733.9933.1940,130,300
Oct 30, 202032.4133.1432.0132.6231.8547,885,700
Oct 29, 202031.4133.1331.1132.9732.1938,622,800
Oct 28, 202032.1032.3831.5231.5730.8342,136,400
Oct 27, 202033.1533.2032.7032.8232.0527,100,700
Oct 26, 202033.6133.7732.9533.3532.5630,888,700
Oct 23, 202034.9735.0833.8634.1633.3627,429,100
Oct 22, 202033.1834.9633.0234.8634.0431,831,500
Oct 21, 202033.5133.6233.1433.1632.3828,619,300
Oct 20, 202033.6633.9333.3333.7032.9123,040,600
Oct 19, 202034.1034.3733.3933.4232.6323,645,800
Oct 16, 202034.3734.6433.8834.1033.3022,627,200
Oct 15, 202033.7034.4633.2734.4533.6423,251,600
Oct 14, 202034.0634.8334.0334.1533.3517,756,500
Oct 13, 202034.7334.8734.1034.2233.4120,995,100
Oct 12, 202034.5434.7334.2334.6333.8117,912,800
Oct 09, 202035.6835.9534.6534.7433.9229,228,600
Oct 08, 202033.8835.3433.7635.2634.4334,413,700
Oct 07, 202033.6433.7433.2133.5032.7123,779,300
Oct 06, 202034.1234.4233.3133.3932.6026,731,800
Oct 05, 202033.3233.7533.1733.7432.9522,965,200
Oct 02, 202032.2533.3532.2132.9832.2032,694,300
Oct 01, 202033.7934.1032.9433.1332.3536,890,200
Sep 30, 202034.6434.9234.1334.3333.5222,216,400
Sep 29, 202035.0035.1133.9934.2833.4720,770,500
Sep 28, 202035.1435.9035.1035.3134.4823,396,500
Sep 25, 202034.0034.9433.8834.6433.8223,486,000
Sep 24, 202034.4034.8233.7634.3233.5126,796,000
Sep 23, 202035.6535.7934.3534.3933.5831,251,400
Sep 22, 202036.4636.8435.4735.5334.6927,303,200
Sep 21, 202036.4336.7135.6836.4335.5735,351,800
Sep 18, 202037.5337.8236.7037.1936.3146,853,800
Sep 17, 202037.3537.9836.9737.8036.9124,696,200
Sep 16, 202036.4638.1536.2737.8136.9230,890,900
Sep 15, 202036.8037.3836.2136.2735.4223,724,200
Sep 14, 202036.9137.0136.4936.6635.8026,129,900
Sep 11, 202037.1337.3136.4936.9036.0326,838,600
Sep 10, 202038.2738.3736.9037.0036.1334,381,200
Sep 09, 202038.3538.8437.9237.9537.0625,886,100
Sep 08, 202038.2538.6837.3538.1837.2838,496,400
Sep 04, 202039.4639.7938.6539.0838.1624,632,500
Sep 03, 202039.2040.0338.8839.1138.1928,817,200
Sep 02, 202039.2339.7238.9539.1938.2726,413,400
Sep 01, 202039.7539.7539.0539.4338.5022,478,200
Aug 31, 202040.6440.7239.9039.9439.0025,259,600
Aug 28, 202039.8440.9239.7640.6939.7333,477,100
Aug 27, 202040.0040.3039.3139.7438.8032,034,300
Aug 26, 202040.6440.8440.0040.0139.0726,795,000
Aug 25, 202041.6642.0740.7040.8839.9231,285,600
Aug 24, 202041.2842.5141.0942.2241.2318,208,900
Aug 21, 202041.3041.3440.7141.0140.0425,517,700
Aug 20, 202041.6941.8941.3041.3240.3515,678,500
Aug 19, 202042.3542.6641.8741.9640.9714,473,100
Aug 18, 202042.5943.1942.2942.4341.4313,014,000
Aug 17, 202043.1743.1742.4742.6441.6415,554,600
Aug 14, 202042.6043.2842.4143.2042.1813,595,700
Aug 13, 202043.5043.8742.9243.0142.0017,338,700
Aug 12, 202044.4644.9443.6344.0943.0522,508,900
Aug 12, 20200.87 Dividend
Aug 11, 202045.5046.4244.7344.9743.0628,987,500
Aug 10, 202043.9944.6043.6044.5142.6224,367,800
Aug 07, 202043.2343.5242.8143.4441.6018,749,700
Aug 06, 202043.4043.9043.2543.6441.7914,434,900
Aug 05, 202044.1544.3143.5343.8541.9917,445,800
Aug 04, 202042.3443.6042.2443.4741.6217,724,000
Aug 03, 202042.0542.5041.4742.2540.4623,033,600
Jul 31, 202041.1642.1740.9142.0840.2932,123,000
Jul 30, 202043.1343.1841.8341.8740.0929,901,100
Jul 29, 202043.7144.0943.3444.0342.1614,143,200
Jul 28, 202043.9144.2543.4643.5541.7019,190,500
Jul 27, 202043.2344.0942.9744.0742.2018,547,900
Jul 24, 202043.8844.4243.1943.4341.5916,415,300
Jul 23, 202043.4043.8243.0243.7041.8417,934,400
Jul 22, 202044.1544.1543.3743.6141.7621,345,400
Jul 21, 202043.1545.1943.1144.6542.7528,833,600
Jul 20, 202043.2143.5142.4842.5040.7018,553,900
Jul 17, 202044.3344.6943.3943.5241.6717,958,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...