UK Markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.07-0.10 (-0.16%)
At close: 4:04PM EDT
62.07 0.00 (0.00%)
After hours: 06:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202162.3062.7861.5762.0762.0714,365,845
11 Jun 202163.0163.1962.1462.1762.1717,618,900
10 Jun 202163.6163.9862.2562.7562.7527,488,700
09 Jun 202162.6763.4262.1962.6562.6529,133,000
08 Jun 202161.5062.4860.6762.1362.1328,953,400
07 Jun 202161.3361.7361.0261.0561.0515,477,900
04 Jun 202161.4661.7060.7861.4561.4520,427,800
03 Jun 202160.5561.4160.3561.1861.1820,272,800
02 Jun 202160.7561.3160.1760.9460.9422,978,300
01 Jun 202159.4560.7059.4560.4660.4628,474,200
28 May 202158.7358.8058.1158.3758.3719,246,800
27 May 202159.2359.7058.0258.5658.5633,556,000
26 May 202158.2559.1257.9058.9458.9421,698,700
25 May 202159.5059.5458.1258.2658.2625,616,100
24 May 202159.0859.8058.6959.6159.6118,400,300
21 May 202159.4259.8358.8558.9258.9220,792,700
20 May 202158.9559.1558.2458.8458.8420,692,500
19 May 202159.1059.8658.4258.9858.9828,889,800
18 May 202162.0062.3060.4060.4360.4325,170,800
17 May 202160.5462.2560.4362.1962.1925,282,500
14 May 202159.9360.8859.9360.7760.7720,735,400
13 May 202159.0060.4558.7559.3059.3024,268,200
12 May 202160.0161.6859.7560.0460.0434,426,500
12 May 20210.87 Dividend
11 May 202161.6362.3960.3960.5959.7234,563,800
10 May 202163.2464.0262.5362.5861.6831,956,600
07 May 202161.0762.4760.8562.4361.5333,610,600
06 May 202160.8661.6460.0361.5560.6726,836,800
05 May 202159.7761.0559.7760.9760.0917,323,700
04 May 202159.0059.5058.5159.1958.3423,522,200
03 May 202157.9858.9957.7458.8257.9820,509,600
30 Apr 202158.3358.8957.1657.2456.4230,518,400
29 Apr 202158.9259.4858.1558.9458.0927,318,400
28 Apr 202156.9158.4656.7958.1157.2824,729,800
27 Apr 202156.0156.6355.8156.4155.6019,278,600
26 Apr 202155.4756.2955.4455.6854.8816,083,800
23 Apr 202155.2755.9455.1855.5754.7715,337,900
22 Apr 202155.9955.9955.0255.2754.4821,600,100
21 Apr 202154.5056.1354.3056.0055.2016,625,600
20 Apr 202156.4756.4754.7855.2954.5021,782,100
19 Apr 202156.7557.1455.9656.4855.6721,123,300
16 Apr 202157.3657.6856.4456.6655.8522,752,000
15 Apr 202157.4257.4256.7856.9856.1623,250,300
14 Apr 202156.4158.0156.2557.3256.5028,051,100
13 Apr 202155.3055.9855.0955.7154.9119,370,600
12 Apr 202156.7656.7955.3155.5054.7020,238,800
09 Apr 202156.0056.4455.5355.8755.0720,020,700
08 Apr 202155.9356.0855.3256.0055.2021,999,300
07 Apr 202156.3956.7756.2456.5955.7822,385,000
06 Apr 202156.8457.5456.2656.3455.5318,926,300
05 Apr 202157.3057.3256.1456.5055.6923,264,800
01 Apr 202156.3257.4556.1457.3956.5723,194,500
31 Mar 202156.3556.6355.8055.8355.0323,686,500
30 Mar 202156.8657.3656.4956.6955.8820,303,400
29 Mar 202157.3457.8256.7457.4056.5821,144,400
26 Mar 202157.3057.7856.5257.7156.8834,226,500
25 Mar 202155.2156.5054.5056.1855.3731,495,900
24 Mar 202156.0857.2856.0856.3455.5329,781,800
23 Mar 202154.9456.2954.4555.2254.4333,493,300
22 Mar 202156.5056.8655.9055.9155.1129,315,100
19 Mar 202156.7157.4755.8156.4955.6884,439,400
18 Mar 202158.8158.9756.5256.8155.9938,622,800
17 Mar 202158.6959.7358.6259.3758.5225,575,500
16 Mar 202159.5459.6658.4459.1158.2630,624,800
15 Mar 202161.4961.8659.8760.3959.5231,243,600
12 Mar 202161.5562.3761.5061.9761.0820,422,700
11 Mar 202161.7862.5561.2661.3160.4324,802,600
10 Mar 202160.5261.9260.0361.7760.8831,579,100
09 Mar 202160.6161.3959.4759.9359.0735,645,900
08 Mar 202161.5861.6159.8260.8760.0038,154,600
05 Mar 202159.8361.0559.1160.9360.0651,429,800
04 Mar 202157.1259.4757.1058.7157.8752,137,500
03 Mar 202156.4257.9655.8856.5255.7135,358,900
02 Mar 202156.6556.9656.0256.0755.2630,302,600
01 Mar 202156.4757.6156.1356.4055.5936,998,300
26 Feb 202154.4155.0653.1254.3753.5935,291,000
25 Feb 202156.9857.2555.3555.7654.9629,670,900
24 Feb 202155.1957.0054.8756.7055.8928,728,600
23 Feb 202154.9855.2653.7455.0554.2633,527,900
22 Feb 202152.5954.8152.5954.3053.5236,435,100
19 Feb 202152.1152.5651.9252.3751.6222,607,200
18 Feb 202152.8152.9451.8652.0251.2720,627,600
17 Feb 202152.3553.2751.8052.8552.0925,509,700
16 Feb 202151.9652.5351.6252.0451.2928,060,100
12 Feb 202149.4350.7149.4150.5249.7919,756,700
11 Feb 202150.8950.9348.7849.8449.1226,972,200
10 Feb 202150.6351.4250.3951.1250.3925,723,800
09 Feb 202150.6750.9649.7750.6349.9028,977,000
09 Feb 20210.87 Dividend
08 Feb 202150.9252.3650.7152.1050.4936,998,700
05 Feb 202149.1850.1249.0449.9548.4134,980,100
04 Feb 202147.8848.3847.2548.3346.8425,280,300
03 Feb 202145.6347.6745.4247.4245.9628,459,300
02 Feb 202145.8146.9945.2845.6344.2231,940,400
01 Feb 202145.5845.5844.2944.9243.5424,412,400
29 Jan 202145.5546.0444.5144.8443.4638,961,100
28 Jan 202145.9446.5945.6946.0644.6424,967,200
27 Jan 202145.0046.6644.5345.3543.9532,410,300
26 Jan 202147.2647.8645.8545.8744.4623,976,800
25 Jan 202146.9047.0546.1646.9045.4526,395,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...