UK markets closed

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.91+0.43 (+0.99%)
As of 03:05PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202243.5644.2842.8643.9143.91307,672
09 Aug 202242.6943.5442.3143.4843.48682,400
08 Aug 202242.3442.9242.1642.2842.281,232,900
05 Aug 202241.7143.4941.3742.5242.521,188,800
04 Aug 202244.2744.2741.7141.8541.851,840,300
03 Aug 202246.5246.6844.2044.4244.421,065,400
02 Aug 202247.3947.4345.8146.0346.03835,600
01 Aug 202246.9048.1946.6347.1747.17523,100
29 Jul 202246.7548.8346.7347.9847.981,001,200
28 Jul 202245.9446.3544.9646.1146.11731,900
27 Jul 202244.1845.5244.1245.4445.44461,400
26 Jul 202245.0145.2443.8544.3344.33340,000
25 Jul 202243.6945.0043.6944.5044.50529,100
22 Jul 202244.1844.6143.0343.1543.15495,100
21 Jul 202244.4144.5743.2244.1044.10548,800
20 Jul 202244.6945.4143.9645.2745.27631,300
19 Jul 202242.5845.0942.4644.9844.98911,600
18 Jul 202241.9243.6741.9242.5742.57764,900
15 Jul 202241.2042.4540.9741.7241.721,076,300
14 Jul 202241.0841.5739.9540.6240.621,116,900
13 Jul 202242.0443.4042.0142.4142.41702,300
12 Jul 202242.5843.3142.1442.6642.66898,100
11 Jul 202244.0244.4343.2843.6343.63548,600
08 Jul 202244.8244.8843.6244.3644.36643,000
07 Jul 202243.4444.4943.2744.2044.201,046,400
06 Jul 202244.2645.2142.2642.5642.561,207,200
05 Jul 202246.5347.0143.4244.5444.54859,300
01 Jul 202247.5848.2146.2247.1947.19465,800
30 Jun 202246.2247.1845.6947.1147.11412,900
29 Jun 202250.2350.6847.4047.4947.49512,400
28 Jun 202249.8150.2848.8749.2949.29718,200
27 Jun 202247.5048.7146.5648.3748.37479,100
24 Jun 202245.3947.3045.0846.8746.87787,300
23 Jun 202248.0048.2444.6044.8144.811,093,800
22 Jun 202248.7049.5146.9848.0048.00534,900
21 Jun 202249.6251.0749.3350.4250.42638,100
17 Jun 202250.2250.6547.4748.5048.501,468,200
16 Jun 202251.1452.5750.2450.7250.721,021,200
15 Jun 202253.1854.0951.3852.5452.54601,900
14 Jun 202254.7755.3753.1353.2553.25642,600
13 Jun 202256.4556.4552.0554.2454.241,435,400
10 Jun 202255.8155.8153.3854.1654.16652,000
09 Jun 202257.5257.5256.1556.2556.25440,500
08 Jun 202257.6757.8957.0657.7657.76783,300
07 Jun 202255.5957.3655.2957.2857.28716,900
06 Jun 202255.6156.1755.2055.7555.75799,900
03 Jun 202254.6055.6754.6055.4255.42991,700
02 Jun 202255.3556.1954.8255.0555.05803,300
01 Jun 202255.3556.2554.6055.8155.81504,900
01 Jun 20220.269 Dividend
31 May 202257.1657.6354.9055.4555.18727,500
27 May 202254.1756.4354.1355.9155.64621,100
26 May 202254.0155.3153.7954.1053.84430,700
25 May 202252.6353.9452.6353.6353.37357,900
24 May 202252.7653.6452.3352.7052.44543,000
23 May 202252.5454.3552.2553.2352.97466,100
20 May 202251.3552.2950.9052.0351.78501,600
19 May 202249.1951.8149.1950.9650.71440,500
18 May 202251.1051.5449.4550.0649.82573,100
17 May 202251.6451.6450.2550.7450.49420,600
16 May 202249.8851.1649.8850.7150.46577,700
13 May 202248.1050.0948.0449.7749.53818,400
12 May 202247.4247.7045.9647.5047.27738,200
11 May 202249.1249.9447.7347.8247.59562,900
10 May 202249.5150.2047.4248.2948.06747,300
09 May 202252.0352.0348.4048.7748.53759,000
06 May 202252.7153.1351.4552.7652.50566,300
05 May 202253.5453.7751.2452.5152.26700,500
04 May 202253.5054.1552.1153.1352.87856,600
03 May 202250.9753.1350.6553.0752.81776,900
02 May 202250.1950.7348.2150.6950.441,298,200
29 Apr 202250.9751.7249.2950.1449.901,875,300
28 Apr 202249.4350.4148.3750.0849.841,491,900
27 Apr 202247.0149.1546.4548.7648.52925,400
26 Apr 202246.6147.7546.0946.9046.67473,500
25 Apr 202246.5546.8645.1846.6446.41848,400
22 Apr 202249.3649.5747.9548.1847.95540,900
21 Apr 202251.7552.5449.5549.6049.36750,800
20 Apr 202250.9751.7550.0451.6451.39604,900
19 Apr 202251.6051.6050.5050.5050.26346,200
18 Apr 202251.2551.7650.9251.6351.38299,400
14 Apr 202251.0951.5950.6150.8150.56311,400
13 Apr 202251.7551.7550.3151.0450.79538,900
12 Apr 202250.9651.5450.7051.2050.95388,100
11 Apr 202250.7150.7149.4450.1449.90629,700
08 Apr 202249.7751.3349.6551.1150.86349,900
07 Apr 202249.1949.6548.6149.6549.41246,500
06 Apr 202250.0250.0748.9349.0448.80368,700
05 Apr 202250.4351.3149.5749.6749.43254,000
04 Apr 202249.4950.2749.1650.2450.00328,100
01 Apr 202248.1349.4548.1349.1648.92406,700
31 Mar 202247.8148.8447.8148.3248.09593,200
30 Mar 202247.4048.3247.3848.2247.99459,500
29 Mar 202245.5447.3244.8947.1046.87766,800
28 Mar 202245.6147.3045.1547.1646.93776,800
25 Mar 202245.1747.3545.1747.3547.12520,500
24 Mar 202246.0046.4145.1945.3745.15449,000
23 Mar 202245.0046.4545.0045.7845.56569,100
22 Mar 202244.6944.6943.9444.5944.37328,700
21 Mar 202243.9244.6243.6344.2244.01543,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...