UK markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.42-0.09 (-0.08%)
At close: 04:02PM EDT
113.50 +0.08 (+0.07%)
After hours: 07:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024114.84115.08113.04113.42113.4212,211,400
23 May 2024115.60117.51113.36113.51113.5115,979,800
22 May 2024117.46117.46114.96115.48115.4817,879,300
21 May 2024118.40119.45117.78117.85117.8514,495,000
20 May 2024119.73119.89118.55118.67118.6711,551,300
17 May 2024118.30119.83117.96119.64119.6415,104,500
16 May 2024118.54119.30117.54117.87117.8715,745,200
15 May 2024117.61118.84116.08118.58118.5818,244,300
14 May 2024116.79117.74116.48117.67117.6715,079,100
14 May 20240.95 Dividend
13 May 2024118.42119.04117.12117.91116.9615,060,600
10 May 2024118.54118.66117.58117.96117.0113,648,100
09 May 2024116.20118.53116.19118.44117.4917,564,000
08 May 2024115.71116.95115.41116.15115.2118,957,200
07 May 2024117.28117.58115.93116.17115.2330,122,000
06 May 2024116.67118.34116.40116.75115.8131,401,300
03 May 2024116.00116.07114.13116.00115.0728,023,300
02 May 2024116.26117.26115.90116.24115.3025,513,600
01 May 2024118.28118.47115.66116.03115.1027,777,700
30 Apr 2024119.11120.20117.98118.27117.3221,083,300
29 Apr 2024117.76120.05117.76119.64118.6817,309,900
26 Apr 2024119.00119.10116.22117.96117.0127,289,500
25 Apr 2024121.03121.76119.40121.33120.3516,041,000
24 Apr 2024120.30121.26119.39121.05120.0712,101,200
23 Apr 2024120.00121.06119.45121.03120.0513,929,800
22 Apr 2024119.26121.57118.43120.56119.5916,340,700
19 Apr 2024119.16120.93118.95119.88118.9121,566,500
18 Apr 2024119.00119.72117.97118.52117.5713,821,400
17 Apr 2024118.55119.35117.12118.63117.6714,538,600
16 Apr 2024119.56120.22117.92118.69117.7318,082,200
15 Apr 2024121.09121.69119.45119.68118.7215,029,500
12 Apr 2024122.95123.75119.67120.37119.4021,539,500
11 Apr 2024122.69122.69120.34121.79120.8117,555,900
10 Apr 2024121.22122.47120.73122.20121.2217,409,200
09 Apr 2024121.00121.65120.34121.18120.2014,135,700
08 Apr 2024121.08121.74120.21120.55119.5817,513,900
05 Apr 2024119.98122.15119.64121.37120.3921,714,100
04 Apr 2024119.05119.88118.64119.72118.7618,467,400
03 Apr 2024119.48119.75118.73119.30118.3416,504,300
02 Apr 2024117.92119.60117.33119.28118.3219,919,600
01 Apr 2024116.41117.24115.38116.99116.0513,817,000
28 Mar 2024115.53116.45115.06116.24115.3018,482,100
27 Mar 2024113.48115.06113.41114.97114.0412,415,700
26 Mar 2024114.66114.98113.41113.79112.8713,152,300
25 Mar 2024113.83115.78113.83114.65113.7314,011,700
22 Mar 2024113.48113.69112.82113.49112.5814,695,400
21 Mar 2024112.92113.91112.57113.49112.5814,878,000
20 Mar 2024112.72113.40112.13112.99112.0816,119,700
19 Mar 2024112.22113.49112.06113.09112.1814,878,800
18 Mar 2024111.79112.86111.10112.30111.4016,770,500
15 Mar 2024110.85112.30110.85111.27110.3738,263,900
14 Mar 2024109.83111.55109.69111.47110.5722,121,000
13 Mar 2024109.14110.35109.11109.53108.6517,122,200
12 Mar 2024109.06109.28108.03108.32107.4514,957,200
11 Mar 2024108.25109.12107.34109.02108.1417,577,300
08 Mar 2024107.23108.40106.77108.38107.5116,274,600
07 Mar 2024106.60107.98106.60107.37106.5015,195,400
06 Mar 2024106.62107.57106.15106.77105.9120,472,800
05 Mar 2024104.53106.27104.32105.64104.7919,952,700
04 Mar 2024105.66105.85104.03104.36103.5218,138,000
01 Mar 2024105.72106.39105.38105.84104.9918,459,500
29 Feb 2024104.68105.07104.22104.52103.6817,566,100
28 Feb 2024104.47105.43104.00104.32103.4814,810,500
27 Feb 2024104.68105.15103.85104.03103.1916,360,000
26 Feb 2024103.72104.94103.05104.25103.4113,360,800
23 Feb 2024103.88104.09102.88103.84103.0015,975,900
22 Feb 2024104.16105.41103.45104.76103.9220,470,700
21 Feb 2024103.02104.98102.99104.85104.0120,999,200
20 Feb 2024103.84104.12102.65102.75101.9217,650,000
16 Feb 2024104.01104.63103.52103.73102.8920,146,700
15 Feb 2024100.60103.94100.60103.73102.8923,196,300
14 Feb 2024101.87102.62100.42100.84100.0317,651,300
13 Feb 2024102.76103.09100.60101.34100.5218,917,400
13 Feb 20240.95 Dividend
12 Feb 2024102.16103.40102.00103.17101.4018,173,100
09 Feb 2024104.10104.84101.70101.77100.0220,410,500
08 Feb 2024102.34104.42102.11103.97102.1819,636,900
07 Feb 2024102.25102.73101.18102.22100.4613,826,800
06 Feb 2024102.07103.04101.57102.25100.4913,347,900
05 Feb 2024101.45102.38100.50101.5599.8017,190,900
02 Feb 2024103.75104.00101.61101.97100.2221,968,200
01 Feb 2024103.57104.01101.62102.39100.6319,240,700
31 Jan 2024104.74104.88102.77102.81101.0422,415,300
30 Jan 2024102.41104.88102.10104.85103.0519,610,900
29 Jan 2024102.98103.20101.86103.13101.3618,317,500
26 Jan 2024101.97103.08101.19103.00101.2320,817,200
25 Jan 2024100.31102.1899.62102.13100.3722,089,500
24 Jan 202498.3299.6597.7499.6097.8917,330,600
23 Jan 202496.8198.5096.7397.9196.2315,863,400
22 Jan 202496.7097.1095.7796.8295.1619,955,900
19 Jan 202496.7297.0296.4196.9595.2820,079,300
18 Jan 202497.0097.0995.8296.8095.1420,940,300
17 Jan 202496.6097.9696.5896.9895.3118,384,000
16 Jan 202499.82100.0197.5397.6996.0120,235,700
12 Jan 2024100.14100.6599.1799.9598.2318,032,100
11 Jan 202499.0499.5098.5698.6796.9715,833,400
10 Jan 202499.8099.8098.1698.6996.9918,206,100
09 Jan 2024101.29101.2999.1999.6797.9619,496,600
08 Jan 2024100.73101.0498.90100.9299.1923,370,100
05 Jan 2024103.17103.40102.13102.63100.8715,825,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...