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
24 May 2019	74.14	74.25	73.44	74.10	74.10	7,056,400
23 May 2019	74.77	74.80	73.04	73.79	73.79	14,657,200
22 May 2019	76.02	76.22	75.39	75.56	75.56	7,858,300
21 May 2019	76.27	76.46	75.93	76.25	76.25	8,489,900
20 May 2019	76.05	76.36	75.67	75.90	75.90	7,154,300
17 May 2019	75.65	76.30	75.59	75.91	75.91	9,279,400
16 May 2019	76.40	76.95	76.22	76.36	76.36	8,105,200
15 May 2019	75.57	76.55	75.21	76.37	76.37	8,918,000
14 May 2019	76.13	76.80	75.76	75.81	75.81	10,548,400
13 May 2019	75.65	76.23	75.36	75.71	75.71	12,176,100
10 May 2019	76.18	76.79	75.17	76.56	76.56	11,056,000
10 May 2019	0.87 Dividend
09 May 2019	76.35	76.88	75.96	76.77	75.90	13,221,600
08 May 2019	76.54	77.29	76.42	76.84	75.97	11,352,900
07 May 2019	76.50	76.79	75.77	76.72	75.85	13,498,800
06 May 2019	76.92	77.66	76.71	77.13	76.26	13,367,100
03 May 2019	77.79	78.21	77.44	77.47	76.59	12,180,700
02 May 2019	78.28	78.50	77.24	77.29	76.41	15,360,400
01 May 2019	79.94	80.26	78.62	78.67	77.78	13,909,800
30 Apr 2019	80.37	80.53	79.93	80.28	79.37	13,721,500
29 Apr 2019	80.12	80.38	79.66	79.97	79.06	10,023,700
26 Apr 2019	80.27	80.63	79.56	80.49	79.58	18,053,500
25 Apr 2019	81.65	82.84	81.40	82.22	81.29	11,135,000
24 Apr 2019	83.01	83.08	81.73	81.76	80.83	11,684,000
23 Apr 2019	83.19	83.49	82.68	83.38	82.44	10,595,100
22 Apr 2019	81.87	83.22	81.64	82.90	81.96	10,770,600
18 Apr 2019	81.56	81.83	81.07	81.13	80.21	9,493,900
17 Apr 2019	81.55	81.70	81.08	81.43	80.51	8,311,400
16 Apr 2019	80.81	81.35	80.69	81.20	80.28	7,005,700
15 Apr 2019	80.89	81.06	80.52	80.65	79.74	8,536,100
12 Apr 2019	82.81	82.81	80.58	80.92	80.00	16,638,700
11 Apr 2019	81.54	82.07	81.02	81.95	81.02	9,115,100
10 Apr 2019	81.92	82.08	81.41	81.56	80.64	10,324,300
09 Apr 2019	82.52	82.58	81.74	81.93	81.00	8,561,600
08 Apr 2019	82.67	83.20	82.59	83.00	82.06	9,108,200
05 Apr 2019	82.15	82.53	81.95	82.49	81.56	10,059,100
04 Apr 2019	81.12	82.08	80.77	82.05	81.12	9,360,600
03 Apr 2019	81.77	81.77	80.61	80.90	79.98	8,562,900
02 Apr 2019	81.75	81.95	81.11	81.38	80.46	7,646,000
01 Apr 2019	81.23	81.78	81.08	81.73	80.80	10,816,400
29 Mar 2019	81.33	81.48	80.48	80.80	79.88	10,889,200
28 Mar 2019	80.03	80.79	80.02	80.74	79.83	7,412,300
27 Mar 2019	80.97	81.31	79.82	80.34	79.43	7,258,700
26 Mar 2019	80.33	81.27	80.18	80.96	80.04	9,472,800
25 Mar 2019	80.00	80.44	79.59	79.92	79.01	11,320,400
22 Mar 2019	81.23	81.44	80.30	80.48	79.57	12,497,700
21 Mar 2019	80.81	81.89	80.80	81.79	80.86	10,117,000
20 Mar 2019	80.75	81.92	80.56	81.32	80.40	13,133,600
19 Mar 2019	81.58	82.00	80.64	80.87	79.95	13,936,500
18 Mar 2019	80.44	81.25	80.44	81.08	80.16	9,840,600
15 Mar 2019	80.18	80.55	80.10	80.15	79.24	25,316,400
14 Mar 2019	80.80	80.91	80.35	80.44	79.53	9,976,700
13 Mar 2019	80.59	80.76	80.20	80.71	79.80	10,260,200
12 Mar 2019	80.11	80.58	79.89	80.00	79.09	11,320,000
11 Mar 2019	79.98	80.29	79.65	79.78	78.88	11,060,900
08 Mar 2019	78.89	79.32	78.25	79.01	78.11	16,211,300
07 Mar 2019	79.55	80.26	79.32	80.16	79.25	16,472,700
06 Mar 2019	78.85	79.38	77.86	79.28	78.38	18,633,600
05 Mar 2019	80.12	80.40	79.75	80.19	79.28	13,745,500
04 Mar 2019	80.24	80.55	79.01	80.31	79.40	18,089,900
01 Mar 2019	79.38	80.00	79.03	80.00	79.09	15,419,400
28 Feb 2019	79.45	79.75	78.71	79.03	78.13	14,597,900
27 Feb 2019	78.88	79.75	78.66	79.47	78.57	12,398,200
26 Feb 2019	78.68	79.13	78.39	78.66	77.77	10,990,600
25 Feb 2019	78.43	78.85	78.20	78.50	77.61	9,274,400
22 Feb 2019	78.71	78.95	77.62	78.42	77.53	9,519,300
21 Feb 2019	78.21	78.66	77.61	77.82	76.94	10,266,000
20 Feb 2019	78.30	78.81	78.00	78.53	77.64	12,633,100
19 Feb 2019	77.56	78.48	77.45	78.23	77.34	13,551,500
15 Feb 2019	76.94	77.76	76.75	77.71	76.83	14,330,300
14 Feb 2019	76.26	76.65	75.71	76.27	75.41	12,772,900
13 Feb 2019	75.58	76.54	75.51	76.25	75.39	13,214,600
12 Feb 2019	75.08	75.45	74.82	75.40	74.55	12,599,200
11 Feb 2019	73.88	74.22	73.40	74.10	73.26	10,434,800
08 Feb 2019	73.76	74.07	72.73	73.98	73.14	11,959,500
08 Feb 2019	0.82 Dividend
07 Feb 2019	74.95	75.19	73.90	74.68	73.02	14,418,900
06 Feb 2019	75.58	75.77	75.13	75.26	73.59	10,866,900
05 Feb 2019	75.18	75.64	75.01	75.59	73.91	12,786,700
04 Feb 2019	75.76	75.76	74.40	74.82	73.16	15,483,800
01 Feb 2019	74.92	76.49	74.32	75.92	74.24	22,968,700
31 Jan 2019	72.29	73.49	72.02	73.28	71.65	19,876,700
30 Jan 2019	71.77	72.57	71.51	72.29	70.69	11,524,700
29 Jan 2019	71.70	72.19	71.48	71.51	69.92	10,513,200
28 Jan 2019	71.02	71.28	70.37	71.24	69.66	13,678,400
25 Jan 2019	72.07	72.27	71.54	71.72	70.13	8,996,200
24 Jan 2019	71.10	71.97	70.64	71.40	69.82	11,272,500
23 Jan 2019	72.01	72.30	70.93	71.30	69.72	13,187,200
22 Jan 2019	72.39	72.71	71.68	71.89	70.29	15,035,600
18 Jan 2019	73.27	73.29	72.13	72.99	71.37	15,759,200
17 Jan 2019	71.19	72.34	70.90	72.13	70.53	10,141,700
16 Jan 2019	71.42	72.38	71.31	71.64	70.05	12,595,600
15 Jan 2019	71.95	72.36	71.32	71.67	70.08	10,298,300
14 Jan 2019	71.21	71.78	71.12	71.63	70.04	11,012,400
11 Jan 2019	71.85	71.89	71.07	71.72	70.13	9,790,100
10 Jan 2019	72.07	72.08	71.12	72.05	70.45	13,151,100
09 Jan 2019	72.60	72.60	71.65	72.42	70.81	13,473,500
08 Jan 2019	72.54	72.59	71.94	72.04	70.44	11,439,000
07 Jan 2019	71.25	72.10	70.74	71.52	69.93	10,844,200
04 Jan 2019	69.64	71.27	69.36	71.15	69.57	16,043,600
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