XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201967.8768.1567.6167.6167.6113,472,700
Oct 17, 201968.4868.8868.0868.1468.149,757,200
Oct 16, 201969.2169.5368.2168.2368.239,765,800
Oct 15, 201969.0670.0069.0169.4269.426,645,700
Oct 14, 201968.6069.3768.5969.1869.186,234,600
Oct 11, 201968.9869.4968.8968.9868.9810,101,900
Oct 10, 201967.4368.3667.3868.2568.257,100,100
Oct 09, 201967.3067.7067.2067.4467.448,580,900
Oct 08, 201967.5467.9266.6466.7066.709,748,700
Oct 07, 201968.7069.0368.0268.0268.0210,993,000
Oct 04, 201968.1169.0767.8268.9768.9710,534,800
Oct 03, 201967.0068.0066.3167.9867.9810,788,400
Oct 02, 201968.2768.5967.0167.1567.1514,503,700
Oct 01, 201970.8370.9168.9168.9568.9510,279,100
Sep 30, 201971.2471.4570.5870.6170.619,768,900
Sep 27, 201970.7071.6770.6371.4871.488,224,000
Sep 26, 201971.2271.3570.6870.9770.978,420,200
Sep 25, 201970.9871.4770.8271.3571.358,035,200
Sep 24, 201971.8171.8770.8271.1471.1413,307,100
Sep 23, 201971.5272.3671.4672.1372.137,495,200
Sep 20, 201972.4972.5071.8672.0872.0819,736,600
Sep 19, 201972.9773.1972.1972.3372.338,050,200
Sep 18, 201972.6572.9772.3372.8272.827,292,200
Sep 17, 201973.8274.0872.6373.1773.1714,452,200
Sep 16, 201975.0475.1873.6073.7373.7319,830,200
Sep 13, 201972.2672.7272.0672.6472.647,337,200
Sep 12, 201970.9872.1670.7071.9871.989,100,700
Sep 11, 201972.7872.8471.5571.9371.9310,525,700
Sep 10, 201972.1472.8571.6272.0772.0713,810,800
Sep 09, 201971.1672.0770.9871.4971.4912,840,200
Sep 06, 201970.3570.9570.1270.9370.9310,418,500
Sep 05, 201969.8470.5569.7070.2770.279,901,500
Sep 04, 201969.5069.6169.0969.2969.296,959,200
Sep 03, 201967.8968.6867.6368.5668.569,849,700
Aug 30, 201968.6169.0868.0668.4868.489,180,800
Aug 29, 201968.3068.6768.0968.4368.439,004,100
Aug 28, 201967.5367.9867.1667.6867.689,647,400
Aug 27, 201968.1368.4466.9767.1967.199,490,900
Aug 26, 201968.1268.2667.5367.8567.857,343,900
Aug 23, 201968.8269.5367.0367.4967.4915,371,900
Aug 22, 201969.9169.9669.2569.5769.578,972,000
Aug 21, 201969.9669.9869.3769.7269.7210,134,200
Aug 20, 201969.3069.3068.7169.0369.039,743,500
Aug 19, 201968.9769.6568.8669.4569.4510,032,800
Aug 16, 201967.7868.4667.2768.3068.3012,649,000
Aug 15, 201967.4667.5666.5367.2567.2512,874,400
Aug 14, 201969.0769.0967.6567.6567.6518,114,400
Aug 13, 201969.2770.6268.9270.4970.4912,403,300
Aug 12, 201970.0670.1669.3369.6369.639,542,600
Aug 12, 20190.87 Dividend
Aug 09, 201972.1372.2570.4770.8469.9713,686,600
Aug 08, 201970.8572.4170.6272.3871.4914,304,100
Aug 07, 201969.8670.8869.4070.5069.6315,231,100
Aug 06, 201970.2971.0170.2870.9670.0912,282,400
Aug 05, 201970.7870.9269.6170.2869.4219,080,900
Aug 02, 201972.6173.2671.1871.7570.8721,376,700
Aug 01, 201973.7474.2772.2772.4671.5717,132,800
Jul 31, 201975.0475.6674.2674.3673.4513,104,600
Jul 30, 201975.0675.5674.8975.3574.426,961,200
Jul 29, 201974.8875.3874.7075.3474.417,091,900
Jul 26, 201974.8775.0874.6074.8173.897,677,300
Jul 25, 201975.7875.7874.8074.9374.019,083,900
Jul 24, 201975.3976.0574.8575.3674.438,260,200
Jul 23, 201975.1575.7774.7575.3774.448,551,200
Jul 22, 201975.2475.3074.5075.0774.158,368,800
Jul 19, 201974.9075.2574.5474.9974.0711,243,100
Jul 18, 201975.0375.2774.1874.8473.9211,424,500
Jul 17, 201975.7475.9675.3575.4874.557,419,300
Jul 16, 201976.9277.0775.7975.9375.0010,197,400
Jul 15, 201977.6377.7476.8977.0876.137,116,400
Jul 12, 201977.7577.8877.5077.6376.686,139,000
Jul 11, 201977.4177.6177.0577.5776.626,404,000
Jul 10, 201976.8077.6376.7477.5176.568,077,400
Jul 09, 201976.4576.7775.7376.4375.497,863,000
Jul 08, 201976.1476.7075.9276.4875.547,876,100
Jul 05, 201976.1976.3575.5976.1375.206,880,800
Jul 03, 201975.8276.5075.6376.4475.505,246,100
Jul 02, 201976.1476.2775.4175.7274.7910,475,400
Jul 01, 201977.1377.9376.2976.5675.6211,437,900
Jun 28, 201976.1976.7375.9476.6375.6914,781,300
Jun 27, 201976.5976.7575.7675.8274.898,147,800
Jun 26, 201976.6877.1376.4776.6075.6611,365,500
Jun 25, 201977.0877.2276.1976.2775.339,740,000
Jun 24, 201977.5377.7676.8176.9576.0010,011,800
Jun 21, 201977.1477.7676.8777.6976.7423,108,100
Jun 20, 201976.2476.9776.0876.6175.6716,229,700
Jun 19, 201975.4075.8575.1775.3274.399,757,400
Jun 18, 201975.4276.2275.3575.7474.8110,091,500
Jun 17, 201974.1675.1974.0475.0974.179,355,700
Jun 14, 201974.6874.8174.2374.3573.448,575,900
Jun 13, 201974.7075.1774.3874.6873.768,986,400
Jun 12, 201974.4874.6173.8174.0373.127,920,800
Jun 11, 201975.5175.8174.8274.8473.929,415,100
Jun 10, 201975.1975.3374.4574.9173.997,760,400
Jun 07, 201974.5174.9674.4374.5873.669,095,500
Jun 06, 201973.7174.6273.5974.3173.4011,738,900
Jun 05, 201973.6473.6472.5872.9872.0810,617,800
Jun 04, 201972.4573.6672.1773.5972.6910,423,000
Jun 03, 201971.0972.0170.9771.8871.0011,831,000
May 31, 201971.1971.5570.6370.7769.9013,983,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...