UK markets open in 5 hours 3 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.21-0.40 (-0.35%)
At close: 01:02PM EST
113.30 +0.09 (+0.08%)
After hours: 04:59PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022113.88114.61113.06113.21113.217,136,000
23 Nov 2022112.32113.95112.10113.61113.6111,546,700
22 Nov 2022112.21114.47111.43114.18114.1817,719,100
21 Nov 2022109.99111.20107.48110.97110.9720,973,000
18 Nov 2022110.90112.48109.61112.08112.0815,407,000
17 Nov 2022111.29113.20110.75113.06113.0612,425,900
16 Nov 2022113.44114.26111.86112.91112.9113,591,000
15 Nov 2022113.80114.53112.87114.13114.1319,373,800
14 Nov 2022112.63114.64112.49113.37113.3720,858,300
14 Nov 20220.91 Dividend
11 Nov 2022112.58114.50112.49113.95113.0420,515,100
10 Nov 2022110.19110.70107.57110.50109.6220,146,700
09 Nov 2022113.10113.28108.57108.90108.0319,522,800
08 Nov 2022113.48114.66112.60114.00113.0914,661,000
07 Nov 2022112.41113.99112.13113.64112.7316,008,000
04 Nov 2022113.00113.50110.80112.31111.4117,534,600
03 Nov 2022108.58111.82108.31111.10110.2117,103,700
02 Nov 2022111.58112.10109.31109.61108.7320,654,200
01 Nov 2022112.37112.57110.65111.91111.0222,213,100
31 Oct 2022109.50112.91109.44110.81109.9326,401,800
28 Oct 2022109.46111.21108.12110.70109.8228,169,400
27 Oct 2022108.41109.58107.42107.55106.6918,214,000
26 Oct 2022106.26107.83106.00107.14106.2817,383,800
25 Oct 2022106.41107.33105.07105.88105.0315,719,800
24 Oct 2022105.66107.68105.12106.60105.7517,024,200
21 Oct 2022104.45106.40103.91105.86105.0122,814,100
20 Oct 2022104.32105.00103.41103.93103.1017,649,000
19 Oct 2022101.25103.99101.23103.79102.9620,921,700
18 Oct 2022101.54102.3599.23100.80100.0014,065,400
17 Oct 2022101.07101.97100.50100.6299.8214,283,200
14 Oct 2022101.12102.2499.0499.1998.4015,222,000
13 Oct 202297.55102.4597.40101.87101.0622,019,100
12 Oct 202297.5098.9197.2398.4397.6412,635,800
11 Oct 202297.2299.7696.7598.0097.2217,804,100
10 Oct 2022101.49102.0398.7298.8498.0516,786,100
07 Oct 2022102.19103.32100.18101.03100.2224,507,600
06 Oct 202298.47102.1898.33102.06101.2429,124,700
05 Oct 202295.7599.9995.6699.1298.3334,857,700
04 Oct 202293.2495.3692.7195.2794.5122,133,700
03 Oct 202290.0492.3689.7291.9291.1923,881,300
30 Sept 202288.1789.0487.3187.3186.6121,357,600
29 Sept 202288.1889.3687.1388.6887.9717,896,000
28 Sept 202286.1289.3085.9288.8688.1519,543,300
27 Sept 202285.6186.9684.8185.7485.0617,307,300
26 Sept 202284.9086.2283.8983.9883.3122,043,400
23 Sept 202287.5087.5084.8585.7585.0727,738,800
22 Sept 202292.2092.6690.5290.5789.8516,139,400
21 Sept 202293.5793.8890.8790.9590.2217,332,400
20 Sept 202292.7392.9391.6492.4491.7014,712,500
19 Sept 202291.0193.4991.0093.2092.4615,342,100
16 Sept 202295.0795.3492.0093.2192.4737,874,700
15 Sept 202296.2296.5494.0594.8394.0721,092,300
14 Sept 202296.1998.5696.1597.6796.8922,655,700
13 Sept 202296.6197.7894.9195.3394.5718,229,100
12 Sept 202297.6599.1996.8897.6196.8316,118,900
09 Sept 202296.5297.0095.3296.5095.7317,158,000
08 Sept 202294.6695.4293.7294.9194.1518,759,200
07 Sept 202293.1994.5992.3094.1493.3916,274,700
06 Sept 202296.1696.5994.5194.9594.1919,201,500
02 Sept 202296.3596.7995.1195.5994.8318,206,800
01 Sept 202294.4295.0792.2993.8793.1216,423,000
31 Aug 202294.0396.8493.5995.5994.8318,340,900
30 Aug 202298.3698.6295.8296.3195.5417,086,800
29 Aug 202298.18101.5698.14100.1299.3223,059,200
26 Aug 202298.7799.9197.4297.8797.0915,531,400
25 Aug 202298.9299.8698.1099.0998.3015,305,700
24 Aug 202298.0198.9797.3698.5897.7917,050,300
23 Aug 202295.5598.4195.4598.0097.2223,764,700
22 Aug 202293.4294.4991.8694.0193.2616,019,900
19 Aug 202294.1695.2093.8094.0893.3316,128,600
18 Aug 202293.1595.3193.0994.3893.6317,770,400
17 Aug 202291.2793.2190.9292.2091.4613,678,000
16 Aug 202292.0392.8991.2991.4690.7314,038,200
15 Aug 202290.5392.7389.6692.3291.5820,755,200
12 Aug 202292.4894.0292.1194.0093.2515,058,200
11 Aug 202291.8494.3091.4493.1992.4518,797,900
11 Aug 20220.88 Dividend
10 Aug 202290.6891.7989.1991.4589.8518,302,000
09 Aug 202290.0591.6189.9590.5989.0019,083,400
08 Aug 202288.6189.6088.2288.9587.3914,458,500
05 Aug 202286.3689.6986.2888.4586.9017,408,000
04 Aug 202290.3190.3486.4387.1985.6631,821,500
03 Aug 202294.4294.4290.7991.0289.4223,580,800
02 Aug 202294.6995.2093.8294.0792.4216,722,500
01 Aug 202294.7995.3593.2394.4892.8220,793,200
29 Jul 202294.4597.5294.1096.9395.2329,825,800
28 Jul 202292.1893.2591.0192.6491.0220,353,100
27 Jul 202290.2892.0089.4091.5789.9618,047,000
26 Jul 202291.1391.2889.0089.6388.0615,141,200
25 Jul 202288.1690.1387.4289.9888.4017,536,400
22 Jul 202287.5588.4786.6387.0885.5515,479,500
21 Jul 202286.9387.8085.2187.7586.2121,375,700
20 Jul 202287.5889.6587.2589.2487.6816,584,400
19 Jul 202286.4288.5286.2588.2786.7218,248,900
18 Jul 202286.5887.9485.7586.1084.5919,395,800
15 Jul 202284.8084.8882.9084.5483.0617,243,700
14 Jul 202281.8583.3180.6983.1481.6826,343,000
13 Jul 202283.3886.3183.3084.8483.3519,928,600
12 Jul 202283.7885.0582.8684.5083.0221,013,000
11 Jul 202285.1786.1284.3685.6484.1415,603,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...