UK Markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.87+1.24 (+1.76%)
At close: 04:02PM EST
71.99 +0.12 (+0.17%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202270.6572.1570.6071.8771.8723,008,500
13 Jan 202271.1271.5870.3170.6370.6321,043,200
12 Jan 202271.1471.8170.6471.1471.1423,045,100
11 Jan 202268.8971.4068.5871.3571.3532,936,100
10 Jan 202268.9769.1767.9568.4768.4722,760,300
07 Jan 202268.5269.1867.9868.8868.8823,981,900
06 Jan 202268.0068.4867.0768.3268.3230,668,500
05 Jan 202266.5067.6166.4866.7566.7534,033,300
04 Jan 202264.1366.1964.1065.9365.9338,584,000
03 Jan 202261.2463.6061.2163.5463.5424,282,400
31 Dec 202160.7461.4760.7061.1961.1914,067,000
30 Dec 202161.2261.6060.7760.7960.7911,940,300
29 Dec 202161.4861.6060.9261.1561.1512,733,600
28 Dec 202161.9162.3161.4061.6961.6912,781,000
27 Dec 202160.9361.9560.4261.8961.8912,593,700
23 Dec 202161.1761.8461.0061.0261.0213,543,300
22 Dec 202160.3461.3759.9760.9960.9914,058,300
21 Dec 202159.7560.6859.7260.5060.5019,798,900
20 Dec 202158.7959.2557.9659.1659.1621,819,300
17 Dec 202160.9561.2859.6960.0360.0344,338,100
16 Dec 202161.4462.4561.3061.3761.3721,187,800
15 Dec 202161.1961.5060.0161.2761.2719,961,900
14 Dec 202161.2662.4761.2261.5461.5422,551,100
13 Dec 202162.4762.7261.3561.6361.6317,793,700
10 Dec 202163.2763.3562.2363.0163.0117,938,800
09 Dec 202162.0562.7761.8162.6162.6116,910,300
08 Dec 202162.6163.1962.3462.4562.4518,214,400
07 Dec 202162.3463.0362.1062.2762.2719,800,400
06 Dec 202161.7262.1661.4261.5861.5819,210,500
03 Dec 202161.9262.2360.3560.8960.8922,011,400
02 Dec 202159.7461.5859.1461.2861.2829,216,000
01 Dec 202160.9062.0359.7559.7959.7930,630,600
30 Nov 202160.4661.1959.6659.8459.8434,979,800
29 Nov 202162.5763.1461.2961.5961.5918,946,400
26 Nov 202160.5261.4259.5461.2561.2524,979,600
24 Nov 202162.5863.8562.5863.4863.4815,869,700
23 Nov 202162.1963.3861.9263.1363.1321,185,900
22 Nov 202160.3262.5460.3261.5161.5121,994,400
19 Nov 202161.8962.0360.4160.6760.6732,035,500
18 Nov 202164.1664.5363.1163.6163.6116,948,200
17 Nov 202164.3865.2464.1864.3164.3115,497,000
16 Nov 202164.3465.3764.3465.0265.0217,028,700
15 Nov 202163.7664.7763.2264.3764.3718,849,200
12 Nov 202163.9664.3763.5863.8263.8218,151,900
11 Nov 202164.1964.8364.0264.3164.3113,319,300
10 Nov 202165.3265.6563.7764.1964.1920,177,200
10 Nov 20210.88 Dividend
09 Nov 202165.7766.3765.3166.3665.4818,781,300
08 Nov 202165.5566.3865.3865.7264.8517,696,000
05 Nov 202165.0565.3364.5665.0264.1618,554,600
04 Nov 202164.6864.8963.8364.4163.5617,720,100
03 Nov 202164.0464.4563.6663.9363.0817,372,800
02 Nov 202165.0365.4564.6664.8263.9616,300,000
01 Nov 202165.0766.0865.0265.6364.7619,656,400
29 Oct 202165.0565.3664.3364.4763.6223,963,300
28 Oct 202163.8264.4763.6364.3163.4616,626,400
27 Oct 202165.1665.2563.9864.1363.2821,764,500
26 Oct 202164.4965.9464.3665.8464.9725,585,100
25 Oct 202163.7264.4263.5864.3563.5017,939,800
22 Oct 202162.7763.2262.3563.1262.2814,266,800
21 Oct 202163.4763.6462.3562.6961.8616,564,600
20 Oct 202162.8963.8762.7263.8563.0014,305,200
19 Oct 202162.8763.6162.6763.5062.6618,933,200
18 Oct 202163.0963.1462.2762.5661.7318,282,800
15 Oct 202162.7363.0762.4462.5961.7616,087,500
14 Oct 202161.7162.2261.1762.0061.1818,594,500
13 Oct 202160.7861.3960.2161.0760.2614,991,700
12 Oct 202161.5761.9860.8561.2460.4320,198,600
11 Oct 202163.0363.0661.5061.5660.7422,121,500
08 Oct 202161.2562.4261.2562.1861.3622,179,100
07 Oct 202160.6161.0860.1460.6659.8619,513,600
06 Oct 202160.4761.1259.7560.4959.6925,284,900
05 Oct 202162.5262.7061.0261.6260.8029,641,600
04 Oct 202161.3262.0760.9561.7260.9033,946,700
01 Oct 202159.4160.9959.4160.9360.1224,407,300
30 Sept 202160.1260.1758.8158.8258.0431,274,800
29 Sept 202159.8460.1959.0559.8859.0923,422,800
28 Sept 202159.9060.4859.5159.9259.1337,619,300
27 Sept 202158.8559.8058.8259.3058.5132,972,200
24 Sept 202156.7057.8256.6857.5956.8322,328,600
23 Sept 202155.4257.2455.2857.0856.3223,069,400
22 Sept 202154.4355.9154.3755.2154.4825,690,600
21 Sept 202154.3754.5153.2553.6452.9319,696,800
20 Sept 202153.7854.1752.9653.6952.9827,555,100
17 Sept 202155.3456.7555.1055.1654.4330,000,400
16 Sept 202156.4656.4655.5055.8255.0817,907,200
15 Sept 202155.3756.5355.3156.4255.6723,240,900
14 Sept 202155.6955.7754.4154.5853.8619,940,300
13 Sept 202154.6555.9354.6255.3754.6422,052,300
10 Sept 202155.1955.2353.9553.9853.2615,116,400
09 Sept 202153.6255.0053.3054.0953.3719,110,800
08 Sept 202154.7955.1854.0154.0553.3318,756,700
07 Sept 202154.6755.2754.4754.5553.8314,354,400
03 Sept 202155.1255.3254.6054.8754.1413,840,000
02 Sept 202154.2955.6454.2755.0854.3523,293,300
01 Sept 202154.4954.7653.6053.7753.0621,644,100
31 Aug 202154.9355.3154.4654.5253.8027,104,100
30 Aug 202156.2456.3455.1255.1654.4314,086,100
27 Aug 202155.4056.2155.4055.7755.0315,817,900
26 Aug 202155.2055.5454.6354.7153.9811,842,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...