Mail

XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2019	68.97	69.65	68.86	69.45	69.45	9,304,477
16 Aug 2019	67.78	68.46	66.53	68.30	68.30	12,249,800
15 Aug 2019	67.46	67.56	66.53	67.25	67.25	12,838,200
14 Aug 2019	69.07	69.09	67.65	67.65	67.65	18,114,400
13 Aug 2019	69.27	70.62	68.92	70.49	70.49	12,403,300
12 Aug 2019	70.06	70.16	69.33	69.63	69.63	8,668,400
12 Aug 2019	0.87 Dividend
09 Aug 2019	72.13	72.25	70.47	70.84	69.97	13,686,600
08 Aug 2019	70.85	72.41	70.62	72.38	71.49	14,304,100
07 Aug 2019	69.86	70.88	69.40	70.50	69.63	15,231,100
06 Aug 2019	70.29	71.01	70.28	70.96	70.09	12,282,400
05 Aug 2019	70.78	70.92	69.61	70.28	69.42	19,080,900
02 Aug 2019	72.61	73.26	71.18	71.75	70.87	21,376,700
01 Aug 2019	73.74	74.27	72.27	72.46	71.57	17,132,800
31 Jul 2019	75.04	75.66	74.26	74.36	73.45	13,104,600
30 Jul 2019	75.06	75.56	74.89	75.35	74.42	6,961,200
29 Jul 2019	74.88	75.38	74.70	75.34	74.41	7,091,900
26 Jul 2019	74.87	75.08	74.60	74.81	73.89	7,677,300
25 Jul 2019	75.78	75.78	74.80	74.93	74.01	9,083,900
24 Jul 2019	75.39	76.05	74.85	75.36	74.43	8,260,200
23 Jul 2019	75.15	75.77	74.75	75.37	74.44	8,551,200
22 Jul 2019	75.24	75.30	74.50	75.07	74.15	8,368,800
19 Jul 2019	74.90	75.25	74.54	74.99	74.07	11,243,100
18 Jul 2019	75.03	75.27	74.18	74.84	73.92	11,425,700
17 Jul 2019	75.74	75.96	75.35	75.48	74.55	7,419,300
16 Jul 2019	76.92	77.07	75.79	75.93	75.00	10,197,400
15 Jul 2019	77.63	77.74	76.89	77.08	76.13	7,116,400
12 Jul 2019	77.75	77.88	77.50	77.63	76.68	6,139,000
11 Jul 2019	77.41	77.61	77.05	77.57	76.62	6,404,000
10 Jul 2019	76.80	77.63	76.74	77.51	76.56	8,077,400
09 Jul 2019	76.45	76.77	75.73	76.43	75.49	7,863,000
08 Jul 2019	76.14	76.70	75.92	76.48	75.54	7,876,100
05 Jul 2019	76.19	76.35	75.59	76.13	75.20	6,880,800
03 Jul 2019	75.82	76.50	75.63	76.44	75.50	5,246,100
02 Jul 2019	76.14	76.27	75.41	75.72	74.79	10,475,400
01 Jul 2019	77.13	77.93	76.29	76.56	75.62	11,453,800
28 Jun 2019	76.19	76.73	75.94	76.63	75.69	14,781,300
27 Jun 2019	76.59	76.75	75.76	75.82	74.89	8,147,800
26 Jun 2019	76.68	77.13	76.47	76.60	75.66	11,365,500
25 Jun 2019	77.08	77.22	76.19	76.27	75.33	9,740,000
24 Jun 2019	77.53	77.76	76.81	76.95	76.00	10,011,800
21 Jun 2019	77.14	77.76	76.87	77.69	76.74	23,108,100
20 Jun 2019	76.24	76.97	76.08	76.61	75.67	16,229,700
19 Jun 2019	75.40	75.85	75.17	75.32	74.39	9,757,400
18 Jun 2019	75.42	76.22	75.35	75.74	74.81	10,091,500
17 Jun 2019	74.16	75.19	74.04	75.09	74.17	9,355,700
14 Jun 2019	74.68	74.81	74.23	74.35	73.44	8,575,900
13 Jun 2019	74.70	75.17	74.38	74.68	73.76	8,986,400
12 Jun 2019	74.48	74.61	73.81	74.03	73.12	7,920,800
11 Jun 2019	75.51	75.81	74.82	74.84	73.92	9,415,100
10 Jun 2019	75.19	75.33	74.45	74.91	73.99	7,760,400
07 Jun 2019	74.51	74.96	74.43	74.58	73.66	9,095,500
06 Jun 2019	73.71	74.62	73.59	74.31	73.40	11,738,900
05 Jun 2019	73.64	73.64	72.58	72.98	72.08	10,617,800
04 Jun 2019	72.45	73.66	72.17	73.59	72.69	10,423,000
03 Jun 2019	71.09	72.01	70.97	71.88	71.00	11,831,000
31 May 2019	71.19	71.55	70.63	70.77	69.90	13,983,300
30 May 2019	72.02	72.13	71.53	71.97	71.09	9,362,100
29 May 2019	71.89	72.43	71.62	72.16	71.27	13,645,200
28 May 2019	74.24	74.25	72.49	72.61	71.72	14,912,900
24 May 2019	74.14	74.25	73.44	74.10	73.19	7,056,400
23 May 2019	74.77	74.80	73.04	73.79	72.88	14,657,200
22 May 2019	76.02	76.22	75.39	75.56	74.63	7,858,300
21 May 2019	76.27	76.46	75.93	76.25	75.31	8,489,900
20 May 2019	76.05	76.36	75.67	75.90	74.97	7,154,300
17 May 2019	75.65	76.30	75.59	75.91	74.98	9,279,400
16 May 2019	76.40	76.95	76.22	76.36	75.42	8,105,200
15 May 2019	75.57	76.55	75.21	76.37	75.43	8,918,000
14 May 2019	76.13	76.80	75.76	75.81	74.88	10,548,400
13 May 2019	75.65	76.23	75.36	75.71	74.78	12,176,100
10 May 2019	76.18	76.79	75.17	76.56	75.62	11,056,000
10 May 2019	0.87 Dividend
09 May 2019	76.35	76.88	75.96	76.77	74.97	13,221,600
08 May 2019	76.54	77.29	76.42	76.84	75.04	11,352,900
07 May 2019	76.50	76.79	75.77	76.72	74.92	13,498,800
06 May 2019	76.92	77.66	76.71	77.13	75.32	13,367,100
03 May 2019	77.79	78.21	77.44	77.47	75.65	12,180,700
02 May 2019	78.28	78.50	77.24	77.29	75.48	15,360,400
01 May 2019	79.94	80.26	78.62	78.67	76.82	13,909,800
30 Apr 2019	80.37	80.53	79.93	80.28	78.40	13,721,500
29 Apr 2019	80.12	80.38	79.66	79.97	78.09	10,023,700
26 Apr 2019	80.27	80.63	79.56	80.49	78.60	18,053,500
25 Apr 2019	81.65	82.84	81.40	82.22	80.29	11,135,000
24 Apr 2019	83.01	83.08	81.73	81.76	79.84	11,684,000
23 Apr 2019	83.19	83.49	82.68	83.38	81.42	10,595,100
22 Apr 2019	81.87	83.22	81.64	82.90	80.95	10,770,600
18 Apr 2019	81.56	81.83	81.07	81.13	79.23	9,493,900
17 Apr 2019	81.55	81.70	81.08	81.43	79.52	8,311,400
16 Apr 2019	80.81	81.35	80.69	81.20	79.29	7,005,700
15 Apr 2019	80.89	81.06	80.52	80.65	78.76	8,536,100
12 Apr 2019	82.81	82.81	80.58	80.92	79.02	16,638,700
11 Apr 2019	81.54	82.07	81.02	81.95	80.03	9,115,100
10 Apr 2019	81.92	82.08	81.41	81.56	79.65	10,324,300
09 Apr 2019	82.52	82.58	81.74	81.93	80.01	8,561,600
08 Apr 2019	82.67	83.20	82.59	83.00	81.05	9,108,200
05 Apr 2019	82.15	82.53	81.95	82.49	80.55	10,059,100
04 Apr 2019	81.12	82.08	80.77	82.05	80.12	9,360,600
03 Apr 2019	81.77	81.77	80.61	80.90	79.00	8,562,900
02 Apr 2019	81.75	81.95	81.11	81.38	79.47	7,646,000
01 Apr 2019	81.23	81.78	81.08	81.73	79.81	10,816,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes