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
13 Dec 2019	70.48	70.54	69.12	69.23	69.23	11,649,756
12 Dec 2019	68.96	70.38	68.90	70.34	70.34	17,068,500
11 Dec 2019	68.74	69.76	68.67	68.96	68.96	13,748,400
10 Dec 2019	69.66	70.15	68.70	69.06	69.06	14,281,800
09 Dec 2019	69.08	69.97	69.02	69.66	69.66	12,397,700
06 Dec 2019	68.76	69.87	68.76	69.51	69.51	13,710,800
05 Dec 2019	68.89	68.97	68.21	68.41	68.41	13,109,000
04 Dec 2019	68.25	68.76	68.14	68.65	68.65	11,049,700
03 Dec 2019	68.00	68.25	67.52	67.88	67.88	12,245,800
02 Dec 2019	68.50	68.88	68.37	68.42	68.42	11,116,900
29 Nov 2019	68.33	68.53	68.00	68.13	68.13	7,980,800
27 Nov 2019	68.76	69.09	68.41	68.70	68.70	8,393,900
26 Nov 2019	68.92	69.04	68.44	68.74	68.74	15,457,000
25 Nov 2019	69.37	69.44	68.71	68.91	68.91	10,670,000
22 Nov 2019	69.71	70.18	69.33	69.37	69.37	12,143,600
21 Nov 2019	68.02	69.75	67.92	69.67	69.67	14,080,500
20 Nov 2019	67.67	68.54	67.32	68.03	68.03	16,930,700
19 Nov 2019	68.40	68.56	67.78	67.82	67.82	12,605,500
18 Nov 2019	68.70	68.82	68.30	68.52	68.52	10,095,600
15 Nov 2019	68.71	69.30	68.67	69.19	69.19	11,252,800
14 Nov 2019	68.86	68.97	68.18	68.50	68.50	11,279,800
13 Nov 2019	69.02	69.15	68.60	68.80	68.80	11,773,700
12 Nov 2019	70.27	70.41	68.98	69.37	69.37	13,918,600
11 Nov 2019	70.21	70.61	69.97	70.34	70.34	8,674,000
08 Nov 2019	71.61	71.80	70.66	70.77	70.77	12,106,000
08 Nov 2019	0.87 Dividend
07 Nov 2019	72.03	73.03	72.00	73.01	72.14	13,073,800
06 Nov 2019	72.73	72.87	71.20	71.49	70.64	13,996,500
05 Nov 2019	72.04	73.12	71.85	73.09	72.22	14,930,400
04 Nov 2019	70.07	71.87	69.94	71.67	70.82	15,858,200
01 Nov 2019	68.39	69.61	68.31	69.60	68.77	14,108,700
31 Oct 2019	67.46	67.72	67.14	67.57	66.76	16,169,100
30 Oct 2019	68.37	68.37	67.27	67.72	66.91	12,840,600
29 Oct 2019	68.48	69.03	68.24	68.44	67.62	13,894,400
28 Oct 2019	69.46	69.67	68.58	68.64	67.82	11,209,600
25 Oct 2019	68.90	69.48	68.90	69.25	68.42	7,607,200
24 Oct 2019	69.96	70.05	69.02	69.09	68.27	9,003,600
23 Oct 2019	68.96	69.76	68.78	69.75	68.92	8,641,800
22 Oct 2019	68.78	69.76	68.65	69.09	68.27	9,536,000
21 Oct 2019	67.82	68.77	67.82	68.74	67.92	10,199,300
18 Oct 2019	67.87	68.15	67.61	67.61	66.80	13,472,700
17 Oct 2019	68.48	68.88	68.08	68.14	67.33	9,757,200
16 Oct 2019	69.21	69.53	68.21	68.23	67.42	9,765,800
15 Oct 2019	69.06	70.00	69.01	69.42	68.59	6,645,700
14 Oct 2019	68.60	69.37	68.59	69.18	68.36	6,234,600
11 Oct 2019	68.98	69.49	68.89	68.98	68.16	10,101,900
10 Oct 2019	67.43	68.36	67.38	68.25	67.44	7,100,100
09 Oct 2019	67.30	67.70	67.20	67.44	66.64	8,580,900
08 Oct 2019	67.54	67.92	66.64	66.70	65.91	9,748,700
07 Oct 2019	68.70	69.03	68.02	68.02	67.21	10,993,000
04 Oct 2019	68.11	69.07	67.82	68.97	68.15	10,534,800
03 Oct 2019	67.00	68.00	66.31	67.98	67.17	10,788,400
02 Oct 2019	68.27	68.59	67.01	67.15	66.35	14,503,700
01 Oct 2019	70.83	70.91	68.91	68.95	68.13	10,279,100
30 Sep 2019	71.24	71.45	70.58	70.61	69.77	9,768,900
27 Sep 2019	70.70	71.67	70.63	71.48	70.63	8,224,000
26 Sep 2019	71.22	71.35	70.68	70.97	70.12	8,420,200
25 Sep 2019	70.98	71.47	70.82	71.35	70.50	8,035,200
24 Sep 2019	71.81	71.87	70.82	71.14	70.29	13,307,100
23 Sep 2019	71.52	72.36	71.46	72.13	71.27	7,495,200
20 Sep 2019	72.49	72.50	71.86	72.08	71.22	19,736,600
19 Sep 2019	72.97	73.19	72.19	72.33	71.47	8,050,200
18 Sep 2019	72.65	72.97	72.33	72.82	71.95	7,292,200
17 Sep 2019	73.82	74.08	72.63	73.17	72.30	14,452,200
16 Sep 2019	75.04	75.18	73.60	73.73	72.85	19,830,200
13 Sep 2019	72.26	72.72	72.06	72.64	71.77	7,337,200
12 Sep 2019	70.98	72.16	70.70	71.98	71.12	9,100,700
11 Sep 2019	72.78	72.84	71.55	71.93	71.07	10,525,700
10 Sep 2019	72.14	72.85	71.62	72.07	71.21	13,810,800
09 Sep 2019	71.16	72.07	70.98	71.49	70.64	12,840,200
06 Sep 2019	70.35	70.95	70.12	70.93	70.08	10,418,500
05 Sep 2019	69.84	70.55	69.70	70.27	69.43	9,901,500
04 Sep 2019	69.50	69.61	69.09	69.29	68.46	6,959,200
03 Sep 2019	67.89	68.68	67.63	68.56	67.74	9,849,700
30 Aug 2019	68.61	69.08	68.06	68.48	67.66	9,180,800
29 Aug 2019	68.30	68.67	68.09	68.43	67.61	9,004,100
28 Aug 2019	67.53	67.98	67.16	67.68	66.87	9,647,400
27 Aug 2019	68.13	68.44	66.97	67.19	66.39	9,490,900
26 Aug 2019	68.12	68.26	67.53	67.85	67.04	7,343,900
23 Aug 2019	68.82	69.53	67.03	67.49	66.69	15,371,900
22 Aug 2019	69.91	69.96	69.25	69.57	68.74	8,972,000
21 Aug 2019	69.96	69.98	69.37	69.72	68.89	10,134,200
20 Aug 2019	69.30	69.30	68.71	69.03	68.21	9,743,500
19 Aug 2019	68.97	69.65	68.86	69.45	68.62	10,032,800
16 Aug 2019	67.78	68.46	67.27	68.30	67.49	12,649,000
15 Aug 2019	67.46	67.56	66.53	67.25	66.45	12,874,400
14 Aug 2019	69.07	69.09	67.65	67.65	66.84	18,114,400
13 Aug 2019	69.27	70.62	68.92	70.49	69.65	12,403,300
12 Aug 2019	70.06	70.16	69.33	69.63	68.80	8,668,400
12 Aug 2019	0.87 Dividend
09 Aug 2019	72.13	72.25	70.47	70.84	69.14	13,686,600
08 Aug 2019	70.85	72.41	70.62	72.38	70.64	14,304,100
07 Aug 2019	69.86	70.88	69.40	70.50	68.80	15,231,100
06 Aug 2019	70.29	71.01	70.28	70.96	69.25	12,282,400
05 Aug 2019	70.78	70.92	69.61	70.28	68.59	19,080,900
02 Aug 2019	72.61	73.26	71.18	71.75	70.02	21,376,700
01 Aug 2019	73.74	74.27	72.27	72.46	70.72	17,132,800
31 Jul 2019	75.04	75.66	74.26	74.36	72.57	13,104,600
30 Jul 2019	75.06	75.56	74.89	75.35	73.54	6,961,200
29 Jul 2019	74.88	75.38	74.70	75.34	73.53	7,091,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more