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
06 Apr 2020	39.88	40.83	39.23	40.47	40.47	40,172,010
03 Apr 2020	41.45	42.18	38.52	39.21	39.21	48,387,300
02 Apr 2020	38.74	41.96	37.90	40.40	40.40	62,000,200
01 Apr 2020	36.86	38.70	36.34	37.53	37.53	36,045,900
31 Mar 2020	38.34	39.45	37.37	37.97	37.97	41,491,600
30 Mar 2020	36.23	38.15	35.86	37.50	37.50	45,835,000
27 Mar 2020	37.13	37.68	36.20	36.95	36.95	51,558,600
26 Mar 2020	37.50	39.56	36.72	38.82	38.82	46,722,000
25 Mar 2020	36.51	38.59	35.18	37.29	37.29	56,607,700
24 Mar 2020	34.42	36.17	33.33	35.44	35.44	61,835,600
23 Mar 2020	32.53	32.70	30.11	31.45	31.45	56,952,500
20 Mar 2020	34.84	35.18	31.56	32.74	32.74	76,534,600
19 Mar 2020	33.73	34.90	32.35	34.43	34.43	49,412,400
18 Mar 2020	34.55	36.71	31.23	33.12	33.12	54,036,400
17 Mar 2020	35.21	37.38	34.20	36.81	36.81	41,204,400
16 Mar 2020	34.40	37.88	33.25	34.49	34.49	48,924,700
13 Mar 2020	40.01	40.14	35.00	38.12	38.12	79,891,500
12 Mar 2020	39.90	40.65	37.00	37.18	37.18	65,725,300
11 Mar 2020	42.39	43.48	41.75	41.98	41.98	51,986,100
10 Mar 2020	46.17	46.26	41.45	43.41	43.41	60,445,900
09 Mar 2020	41.71	44.57	40.80	41.86	41.86	72,896,300
06 Mar 2020	48.84	49.01	47.20	47.69	47.69	55,640,500
05 Mar 2020	50.42	50.70	49.04	50.11	50.11	40,788,200
04 Mar 2020	52.23	52.48	51.12	52.42	52.42	24,079,600
03 Mar 2020	53.95	54.15	50.98	51.30	51.30	50,580,700
02 Mar 2020	52.59	53.89	51.13	53.88	53.88	38,127,600
28 Feb 2020	48.77	51.44	48.01	51.44	51.44	62,468,400
27 Feb 2020	51.71	52.44	49.80	49.82	49.82	48,141,300
26 Feb 2020	54.55	54.82	52.93	53.01	53.01	29,801,000
25 Feb 2020	56.75	56.75	53.97	54.20	54.20	36,414,500
24 Feb 2020	57.62	57.80	56.36	56.36	56.36	32,096,600
21 Feb 2020	59.51	59.51	58.79	59.13	59.13	20,315,700
20 Feb 2020	60.23	60.54	59.72	59.86	59.86	14,817,200
19 Feb 2020	60.11	60.62	59.83	60.34	60.34	12,804,900
18 Feb 2020	60.15	60.39	59.45	59.88	59.88	18,948,500
14 Feb 2020	61.15	61.16	60.28	60.65	60.65	10,855,300
13 Feb 2020	61.06	61.42	60.56	60.93	60.93	16,949,400
12 Feb 2020	61.34	61.53	60.56	61.27	61.27	17,862,100
11 Feb 2020	60.58	60.89	60.17	60.53	60.53	14,908,700
10 Feb 2020	60.48	60.52	59.62	59.96	59.96	20,934,500
10 Feb 2020	0.87 Dividend
07 Feb 2020	61.41	61.66	61.06	61.47	60.60	15,112,500
06 Feb 2020	62.93	63.01	61.78	61.88	61.00	16,055,400
05 Feb 2020	60.75	62.93	60.60	62.73	61.84	32,099,200
04 Feb 2020	61.45	61.91	59.89	59.97	59.12	31,922,100
03 Feb 2020	61.38	61.42	60.37	60.73	59.87	27,397,300
31 Jan 2020	63.20	63.20	61.86	62.12	61.24	34,282,900
30 Jan 2020	63.78	64.88	63.43	64.79	63.87	18,544,700
29 Jan 2020	65.03	65.13	63.90	64.11	63.20	14,202,800
28 Jan 2020	65.11	65.20	64.63	64.65	63.73	19,664,700
27 Jan 2020	65.42	65.73	64.70	64.74	63.82	21,231,000
24 Jan 2020	66.54	66.68	66.04	66.32	65.38	18,238,600
23 Jan 2020	66.71	66.93	66.05	66.77	65.82	19,605,900
22 Jan 2020	67.56	67.70	67.00	67.19	66.24	17,033,100
21 Jan 2020	68.38	68.42	67.51	67.58	66.62	17,982,600
17 Jan 2020	68.75	69.08	68.29	68.56	67.59	18,144,100
16 Jan 2020	69.30	69.58	68.80	68.82	67.85	13,340,300
15 Jan 2020	69.20	69.59	68.89	69.09	68.11	11,390,300
14 Jan 2020	69.38	69.58	68.89	69.20	68.22	16,261,000
13 Jan 2020	69.20	69.87	69.11	69.80	68.81	9,953,900
10 Jan 2020	69.93	69.96	69.12	69.14	68.16	11,995,600
09 Jan 2020	69.14	69.90	68.63	69.76	68.77	14,811,800
08 Jan 2020	70.11	70.29	69.17	69.23	68.25	15,137,700
07 Jan 2020	70.50	70.52	69.51	70.29	69.30	17,387,700
06 Jan 2020	70.32	71.36	70.23	70.87	69.87	20,081,900
03 Jan 2020	71.34	71.37	70.16	70.33	69.33	17,386,900
02 Jan 2020	70.24	71.02	70.24	70.90	69.90	12,456,400
31 Dec 2019	69.02	69.80	69.01	69.78	68.79	13,151,800
30 Dec 2019	70.09	70.44	69.40	69.48	68.50	12,689,400
27 Dec 2019	70.20	70.31	69.88	69.89	68.90	10,516,100
26 Dec 2019	70.19	70.50	70.01	70.13	69.14	8,840,200
24 Dec 2019	70.35	70.50	69.91	70.02	69.03	3,979,400
23 Dec 2019	69.86	70.30	69.53	70.29	69.30	14,172,500
20 Dec 2019	69.86	70.23	69.39	69.94	68.95	35,092,000
19 Dec 2019	69.99	70.05	69.24	69.39	68.41	13,273,200
18 Dec 2019	69.63	70.29	69.28	69.87	68.88	13,652,300
17 Dec 2019	69.98	70.38	69.31	69.68	68.69	14,450,700
16 Dec 2019	69.70	70.25	69.70	70.00	69.01	15,208,700
13 Dec 2019	70.48	70.54	69.12	69.23	68.25	12,274,500
12 Dec 2019	68.96	70.38	68.90	70.34	69.34	17,068,500
11 Dec 2019	68.74	69.76	68.67	68.96	67.98	13,748,400
10 Dec 2019	69.66	70.15	68.70	69.06	68.08	14,281,800
09 Dec 2019	69.08	69.97	69.02	69.66	68.67	12,397,700
06 Dec 2019	68.76	69.87	68.76	69.51	68.53	13,710,800
05 Dec 2019	68.89	68.97	68.21	68.41	67.44	13,109,000
04 Dec 2019	68.25	68.76	68.14	68.65	67.68	11,049,700
03 Dec 2019	68.00	68.25	67.52	67.88	66.92	12,245,800
02 Dec 2019	68.50	68.88	68.37	68.42	67.45	11,116,900
29 Nov 2019	68.33	68.53	68.00	68.13	67.17	7,980,800
27 Nov 2019	68.76	69.09	68.41	68.70	67.73	8,393,900
26 Nov 2019	68.92	69.04	68.44	68.74	67.77	15,457,000
25 Nov 2019	69.37	69.44	68.71	68.91	67.93	10,670,000
22 Nov 2019	69.71	70.18	69.33	69.37	68.39	12,143,600
21 Nov 2019	68.02	69.75	67.92	69.67	68.68	14,080,500
20 Nov 2019	67.67	68.54	67.32	68.03	67.07	16,930,700
19 Nov 2019	68.40	68.56	67.78	67.82	66.86	12,605,500
18 Nov 2019	68.70	68.82	68.30	68.52	67.55	10,095,600
15 Nov 2019	68.71	69.30	68.67	69.19	68.21	11,252,800
14 Nov 2019	68.86	68.97	68.18	68.50	67.53	11,279,800
13 Nov 2019	69.02	69.15	68.60	68.80	67.83	11,773,700
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