XOM - Exxon Mobil Corporation
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2019 | 67.82 | 68.77 | 67.99 | 68.54 | 68.54 | 5,128,011 |
| 18 Oct 2019 | 67.87 | 68.15 | 67.61 | 67.61 | 67.61 | 13,472,700 |
| 17 Oct 2019 | 68.48 | 68.88 | 68.08 | 68.14 | 68.14 | 9,757,200 |
| 16 Oct 2019 | 69.21 | 69.53 | 68.21 | 68.23 | 68.23 | 9,765,800 |
| 15 Oct 2019 | 69.06 | 70.00 | 69.01 | 69.42 | 69.42 | 6,645,700 |
| 14 Oct 2019 | 68.60 | 69.37 | 68.59 | 69.18 | 69.18 | 6,234,600 |
| 11 Oct 2019 | 68.98 | 69.49 | 68.89 | 68.98 | 68.98 | 10,101,900 |
| 10 Oct 2019 | 67.43 | 68.36 | 67.38 | 68.25 | 68.25 | 7,100,100 |
| 09 Oct 2019 | 67.30 | 67.70 | 67.20 | 67.44 | 67.44 | 8,580,900 |
| 08 Oct 2019 | 67.54 | 67.92 | 66.64 | 66.70 | 66.70 | 9,748,700 |
| 07 Oct 2019 | 68.70 | 69.03 | 68.02 | 68.02 | 68.02 | 10,993,000 |
| 04 Oct 2019 | 68.11 | 69.07 | 67.82 | 68.97 | 68.97 | 10,534,800 |
| 03 Oct 2019 | 67.00 | 68.00 | 66.31 | 67.98 | 67.98 | 10,788,400 |
| 02 Oct 2019 | 68.27 | 68.59 | 67.01 | 67.15 | 67.15 | 14,503,700 |
| 01 Oct 2019 | 70.83 | 70.91 | 68.91 | 68.95 | 68.95 | 10,279,100 |
| 30 Sep 2019 | 71.24 | 71.45 | 70.58 | 70.61 | 70.61 | 9,768,900 |
| 27 Sep 2019 | 70.70 | 71.67 | 70.63 | 71.48 | 71.48 | 8,224,000 |
| 26 Sep 2019 | 71.22 | 71.35 | 70.68 | 70.97 | 70.97 | 8,420,200 |
| 25 Sep 2019 | 70.98 | 71.47 | 70.82 | 71.35 | 71.35 | 8,035,200 |
| 24 Sep 2019 | 71.81 | 71.87 | 70.82 | 71.14 | 71.14 | 13,307,100 |
| 23 Sep 2019 | 71.52 | 72.36 | 71.46 | 72.13 | 72.13 | 7,495,200 |
| 20 Sep 2019 | 72.49 | 72.50 | 71.86 | 72.08 | 72.08 | 19,736,600 |
| 19 Sep 2019 | 72.97 | 73.19 | 72.19 | 72.33 | 72.33 | 8,050,200 |
| 18 Sep 2019 | 72.65 | 72.97 | 72.33 | 72.82 | 72.82 | 7,292,200 |
| 17 Sep 2019 | 73.82 | 74.08 | 72.63 | 73.17 | 73.17 | 14,452,200 |
| 16 Sep 2019 | 75.04 | 75.18 | 73.60 | 73.73 | 73.73 | 19,830,200 |
| 13 Sep 2019 | 72.26 | 72.72 | 72.06 | 72.64 | 72.64 | 7,337,200 |
| 12 Sep 2019 | 70.98 | 72.16 | 70.70 | 71.98 | 71.98 | 9,100,700 |
| 11 Sep 2019 | 72.78 | 72.84 | 71.55 | 71.93 | 71.93 | 10,525,700 |
| 10 Sep 2019 | 72.14 | 72.85 | 71.62 | 72.07 | 72.07 | 13,810,800 |
| 09 Sep 2019 | 71.16 | 72.07 | 70.98 | 71.49 | 71.49 | 12,840,200 |
| 06 Sep 2019 | 70.35 | 70.95 | 70.12 | 70.93 | 70.93 | 10,418,500 |
| 05 Sep 2019 | 69.84 | 70.55 | 69.70 | 70.27 | 70.27 | 9,901,500 |
| 04 Sep 2019 | 69.50 | 69.61 | 69.09 | 69.29 | 69.29 | 6,959,200 |
| 03 Sep 2019 | 67.89 | 68.68 | 67.63 | 68.56 | 68.56 | 9,849,700 |
| 30 Aug 2019 | 68.61 | 69.08 | 68.06 | 68.48 | 68.48 | 9,180,800 |
| 29 Aug 2019 | 68.30 | 68.67 | 68.09 | 68.43 | 68.43 | 9,004,100 |
| 28 Aug 2019 | 67.53 | 67.98 | 67.16 | 67.68 | 67.68 | 9,647,400 |
| 27 Aug 2019 | 68.13 | 68.44 | 66.97 | 67.19 | 67.19 | 9,490,900 |
| 26 Aug 2019 | 68.12 | 68.26 | 67.53 | 67.85 | 67.85 | 7,343,900 |
| 23 Aug 2019 | 68.82 | 69.53 | 67.03 | 67.49 | 67.49 | 15,371,900 |
| 22 Aug 2019 | 69.91 | 69.96 | 69.25 | 69.57 | 69.57 | 8,972,000 |
| 21 Aug 2019 | 69.96 | 69.98 | 69.37 | 69.72 | 69.72 | 10,134,200 |
| 20 Aug 2019 | 69.30 | 69.30 | 68.71 | 69.03 | 69.03 | 9,743,500 |
| 19 Aug 2019 | 68.97 | 69.65 | 68.86 | 69.45 | 69.45 | 10,032,800 |
| 16 Aug 2019 | 67.78 | 68.46 | 67.27 | 68.30 | 68.30 | 12,649,000 |
| 15 Aug 2019 | 67.46 | 67.56 | 66.53 | 67.25 | 67.25 | 12,874,400 |
| 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 | 9,542,600 |
| 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 | 11,424,500 |
| 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 | 11,437,900 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...