U.S. Markets open in 48 mins

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.64-0.05 (-0.09%)
At close: 4:04PM EDT
54.30 +0.66 (1.23%)
Pre-Market: 08:41AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 30, 201972.0272.1371.5371.9762.109,362,100
May 29, 201971.8972.4371.6272.1662.2613,645,200
May 28, 201974.2474.2572.4972.6162.6514,912,900
May 24, 201974.1474.2573.4474.1063.947,056,400
May 23, 201974.7774.8073.0473.7963.6714,657,200
May 22, 201976.0276.2275.3975.5665.207,858,300
May 21, 201976.2776.4675.9376.2565.798,489,900
May 20, 201976.0576.3675.6775.9065.497,154,300
May 17, 201975.6576.3075.5975.9165.509,279,400
May 16, 201976.4076.9576.2276.3665.898,105,200
May 15, 201975.5776.5575.2176.3765.908,918,000
May 14, 201976.1376.8075.7675.8165.4110,548,400
May 13, 201975.6576.2375.3675.7165.3312,176,100
May 10, 201976.1876.7975.1776.5666.0611,056,000
May 10, 20190.87 Dividend
May 09, 201976.3576.8875.9676.7765.4913,221,600
May 08, 201976.5477.2976.4276.8465.5511,352,900
May 07, 201976.5076.7975.7776.7265.4513,498,800
May 06, 201976.9277.6676.7177.1365.8013,367,100
May 03, 201977.7978.2177.4477.4766.0912,180,700
May 02, 201978.2878.5077.2477.2965.9315,360,400
May 01, 201979.9480.2678.6278.6767.1113,909,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.