UK Markets open in 7 hrs 25 mins

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.95+2.09 (+2.35%)
At close: 04:03PM EDT
91.24 +0.29 (+0.32%)
After hours: 07:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202288.9891.9788.9790.9590.9526,064,732
13 May 202287.3688.9586.3588.8688.8625,777,800
12 May 202285.9586.3883.4086.3086.3029,491,500
11 May 202286.4388.9486.2886.7986.7933,020,600
10 May 202285.6486.8983.5285.0285.0234,483,200
09 May 202289.4489.5684.0284.4684.4645,851,600
06 May 202290.9891.8289.3591.6991.6929,606,900
05 May 202292.0492.0588.3990.3190.3141,013,400
04 May 202289.5091.8888.9191.7091.7046,188,400
03 May 202286.2688.7886.1288.1988.1933,908,100
02 May 202285.0187.0484.6386.4186.4136,335,200
29 Apr 202288.1488.1484.7085.2585.2534,644,900
28 Apr 202284.8888.1484.0787.2087.2033,683,800
27 Apr 202283.3985.4882.2884.6484.6432,773,000
26 Apr 202282.7384.7282.1882.2982.2928,941,500
25 Apr 202282.3782.6679.2982.2682.2637,698,300
22 Apr 202286.6688.1285.0085.1385.1323,591,600
21 Apr 202288.9589.8086.7987.0387.0329,010,900
20 Apr 202287.9788.5087.3087.9687.9620,689,400
19 Apr 202288.0188.6687.2787.7687.7620,382,600
18 Apr 202288.5088.8987.7588.5588.5519,032,300
14 Apr 202286.6788.4686.2387.8387.8324,566,400
13 Apr 202286.6187.1185.1986.8186.8119,306,800
12 Apr 202285.7186.8285.3885.6085.6022,444,200
11 Apr 202285.7885.9383.5083.8583.8521,800,100
08 Apr 202285.1787.2185.1786.8486.8424,866,500
07 Apr 202283.8385.4482.7185.0585.0526,122,000
06 Apr 202283.4284.7082.9483.6583.6524,768,200
05 Apr 202283.5085.0782.5682.7382.7321,753,100
04 Apr 202283.5683.6682.0583.1683.1620,869,400
01 Apr 202281.9984.1481.9983.1283.1218,671,100
31 Mar 202282.8784.4082.5582.5982.5927,861,500
30 Mar 202283.0684.0182.7183.7883.7822,079,000
29 Mar 202280.8182.4979.7682.3782.3727,036,300
28 Mar 202283.1783.3182.0282.8182.8121,552,400
25 Mar 202282.9285.4982.7985.2085.2022,398,300
24 Mar 202283.4684.6582.7583.3883.3819,871,600
23 Mar 202283.3484.2783.0583.1383.1327,716,300
22 Mar 202281.6382.2080.7981.8481.8423,132,200
21 Mar 202280.1282.5279.7482.2082.2033,089,300
18 Mar 202279.0679.3978.1078.6778.6741,461,500
17 Mar 202278.1879.1577.0778.9878.9834,041,900
16 Mar 202277.8178.6276.2576.9376.9337,812,300
15 Mar 202278.8279.1776.3777.2277.2247,957,900
14 Mar 202283.0683.4580.5081.8881.8837,462,600
11 Mar 202284.0786.2383.9784.9284.9235,303,400
10 Mar 202284.0185.6882.9085.3685.3644,644,200
09 Mar 202284.0386.5781.6082.7982.7965,466,700
08 Mar 202289.0591.5185.4387.7887.7872,082,300
07 Mar 202284.9287.2383.9087.1287.1255,207,900
04 Mar 202281.0584.2880.6684.0984.0942,802,200
03 Mar 202279.8681.7779.6381.0481.0430,196,600
02 Mar 202280.6082.1579.8280.5380.5344,321,400
01 Mar 202278.7780.6578.3379.1779.1740,002,300
28 Feb 202276.5178.9376.2078.4278.4232,204,600
25 Feb 202276.6977.9976.2677.8477.8428,310,300
24 Feb 202279.0079.0374.0375.8075.8046,199,900
23 Feb 202276.4677.4776.1376.7776.7725,385,000
22 Feb 202279.6779.7975.3176.4676.4635,947,800
18 Feb 202277.1678.1776.8977.3677.3623,394,800
17 Feb 202278.4879.1277.9578.2378.2323,738,800
16 Feb 202278.7979.7378.0478.3578.3521,733,800
15 Feb 202276.9078.1976.4277.9977.9925,075,100
14 Feb 202279.5879.8477.0578.9878.9834,652,800
11 Feb 202278.6280.3278.2380.2180.2142,002,100
10 Feb 202278.7279.6877.7978.2478.2428,527,700
09 Feb 202279.5880.0378.7179.0079.0040,106,100
09 Feb 20220.88 Dividend
08 Feb 202282.2782.5079.9280.2679.3834,356,300
07 Feb 202281.1483.0880.6482.3981.4934,949,200
04 Feb 202280.8782.5380.8781.4180.5232,197,500
03 Feb 202280.0980.3179.0279.6878.8128,529,400
02 Feb 202280.0680.8179.1580.6279.7430,299,300
01 Feb 202276.4581.5176.2780.8379.9461,033,100
31 Jan 202274.9776.4274.2775.9675.1336,085,500
28 Jan 202274.9775.6273.9575.2874.4530,595,700
27 Jan 202275.4676.0173.9975.1274.3029,174,700
26 Jan 202275.4376.0073.4974.1773.3635,252,400
25 Jan 202272.5975.2471.3974.9374.1139,278,400
24 Jan 202270.8873.0869.8172.7971.9941,507,000
21 Jan 202273.1873.1871.0472.1771.3835,995,200
20 Jan 202272.5074.3772.2673.2772.4726,774,600
19 Jan 202273.7573.8672.5573.1172.3126,431,600
18 Jan 202272.8273.8872.0173.0872.2832,841,200
14 Jan 202270.6572.1570.6071.8771.0823,012,900
13 Jan 202271.1271.5870.3170.6369.8621,043,200
12 Jan 202271.1471.8170.6471.1470.3623,045,100
11 Jan 202268.8971.4068.5871.3570.5732,936,100
10 Jan 202268.9769.1767.9568.4767.7222,760,300
07 Jan 202268.5269.1867.9868.8868.1223,985,400
06 Jan 202268.0068.4867.0768.3267.5730,668,500
05 Jan 202266.5067.6166.4866.7566.0234,033,300
04 Jan 202264.1366.1964.1065.9365.2138,584,000
03 Jan 202261.2463.6061.2163.5462.8424,282,400
31 Dec 202160.7461.4760.7061.1960.5214,072,000
30 Dec 202161.2261.6060.7760.7960.1211,940,300
29 Dec 202161.4861.6060.9261.1560.4812,733,600
28 Dec 202161.9162.3161.4061.6961.0112,781,000
27 Dec 202160.9361.9560.4261.8961.2112,593,700
23 Dec 202161.1761.8461.0061.0260.3513,543,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...