XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 201967.8268.7767.9968.5468.545,128,011
18 Oct 201967.8768.1567.6167.6167.6113,472,700
17 Oct 201968.4868.8868.0868.1468.149,757,200
16 Oct 201969.2169.5368.2168.2368.239,765,800
15 Oct 201969.0670.0069.0169.4269.426,645,700
14 Oct 201968.6069.3768.5969.1869.186,234,600
11 Oct 201968.9869.4968.8968.9868.9810,101,900
10 Oct 201967.4368.3667.3868.2568.257,100,100
09 Oct 201967.3067.7067.2067.4467.448,580,900
08 Oct 201967.5467.9266.6466.7066.709,748,700
07 Oct 201968.7069.0368.0268.0268.0210,993,000
04 Oct 201968.1169.0767.8268.9768.9710,534,800
03 Oct 201967.0068.0066.3167.9867.9810,788,400
02 Oct 201968.2768.5967.0167.1567.1514,503,700
01 Oct 201970.8370.9168.9168.9568.9510,279,100
30 Sep 201971.2471.4570.5870.6170.619,768,900
27 Sep 201970.7071.6770.6371.4871.488,224,000
26 Sep 201971.2271.3570.6870.9770.978,420,200
25 Sep 201970.9871.4770.8271.3571.358,035,200
24 Sep 201971.8171.8770.8271.1471.1413,307,100
23 Sep 201971.5272.3671.4672.1372.137,495,200
20 Sep 201972.4972.5071.8672.0872.0819,736,600
19 Sep 201972.9773.1972.1972.3372.338,050,200
18 Sep 201972.6572.9772.3372.8272.827,292,200
17 Sep 201973.8274.0872.6373.1773.1714,452,200
16 Sep 201975.0475.1873.6073.7373.7319,830,200
13 Sep 201972.2672.7272.0672.6472.647,337,200
12 Sep 201970.9872.1670.7071.9871.989,100,700
11 Sep 201972.7872.8471.5571.9371.9310,525,700
10 Sep 201972.1472.8571.6272.0772.0713,810,800
09 Sep 201971.1672.0770.9871.4971.4912,840,200
06 Sep 201970.3570.9570.1270.9370.9310,418,500
05 Sep 201969.8470.5569.7070.2770.279,901,500
04 Sep 201969.5069.6169.0969.2969.296,959,200
03 Sep 201967.8968.6867.6368.5668.569,849,700
30 Aug 201968.6169.0868.0668.4868.489,180,800
29 Aug 201968.3068.6768.0968.4368.439,004,100
28 Aug 201967.5367.9867.1667.6867.689,647,400
27 Aug 201968.1368.4466.9767.1967.199,490,900
26 Aug 201968.1268.2667.5367.8567.857,343,900
23 Aug 201968.8269.5367.0367.4967.4915,371,900
22 Aug 201969.9169.9669.2569.5769.578,972,000
21 Aug 201969.9669.9869.3769.7269.7210,134,200
20 Aug 201969.3069.3068.7169.0369.039,743,500
19 Aug 201968.9769.6568.8669.4569.4510,032,800
16 Aug 201967.7868.4667.2768.3068.3012,649,000
15 Aug 201967.4667.5666.5367.2567.2512,874,400
14 Aug 201969.0769.0967.6567.6567.6518,114,400
13 Aug 201969.2770.6268.9270.4970.4912,403,300
12 Aug 201970.0670.1669.3369.6369.639,542,600
12 Aug 20190.87 Dividend
09 Aug 201972.1372.2570.4770.8469.9713,686,600
08 Aug 201970.8572.4170.6272.3871.4914,304,100
07 Aug 201969.8670.8869.4070.5069.6315,231,100
06 Aug 201970.2971.0170.2870.9670.0912,282,400
05 Aug 201970.7870.9269.6170.2869.4219,080,900
02 Aug 201972.6173.2671.1871.7570.8721,376,700
01 Aug 201973.7474.2772.2772.4671.5717,132,800
31 Jul 201975.0475.6674.2674.3673.4513,104,600
30 Jul 201975.0675.5674.8975.3574.426,961,200
29 Jul 201974.8875.3874.7075.3474.417,091,900
26 Jul 201974.8775.0874.6074.8173.897,677,300
25 Jul 201975.7875.7874.8074.9374.019,083,900
24 Jul 201975.3976.0574.8575.3674.438,260,200
23 Jul 201975.1575.7774.7575.3774.448,551,200
22 Jul 201975.2475.3074.5075.0774.158,368,800
19 Jul 201974.9075.2574.5474.9974.0711,243,100
18 Jul 201975.0375.2774.1874.8473.9211,424,500
17 Jul 201975.7475.9675.3575.4874.557,419,300
16 Jul 201976.9277.0775.7975.9375.0010,197,400
15 Jul 201977.6377.7476.8977.0876.137,116,400
12 Jul 201977.7577.8877.5077.6376.686,139,000
11 Jul 201977.4177.6177.0577.5776.626,404,000
10 Jul 201976.8077.6376.7477.5176.568,077,400
09 Jul 201976.4576.7775.7376.4375.497,863,000
08 Jul 201976.1476.7075.9276.4875.547,876,100
05 Jul 201976.1976.3575.5976.1375.206,880,800
03 Jul 201975.8276.5075.6376.4475.505,246,100
02 Jul 201976.1476.2775.4175.7274.7910,475,400
01 Jul 201977.1377.9376.2976.5675.6211,437,900
28 Jun 201976.1976.7375.9476.6375.6914,781,300
27 Jun 201976.5976.7575.7675.8274.898,147,800
26 Jun 201976.6877.1376.4776.6075.6611,365,500
25 Jun 201977.0877.2276.1976.2775.339,740,000
24 Jun 201977.5377.7676.8176.9576.0010,011,800
21 Jun 201977.1477.7676.8777.6976.7423,108,100
20 Jun 201976.2476.9776.0876.6175.6716,229,700
19 Jun 201975.4075.8575.1775.3274.399,757,400
18 Jun 201975.4276.2275.3575.7474.8110,091,500
17 Jun 201974.1675.1974.0475.0974.179,355,700
14 Jun 201974.6874.8174.2374.3573.448,575,900
13 Jun 201974.7075.1774.3874.6873.768,986,400
12 Jun 201974.4874.6173.8174.0373.127,920,800
11 Jun 201975.5175.8174.8274.8473.929,415,100
10 Jun 201975.1975.3374.4574.9173.997,760,400
07 Jun 201974.5174.9674.4374.5873.669,095,500
06 Jun 201973.7174.6273.5974.3173.4011,738,900
05 Jun 201973.6473.6472.5872.9872.0810,617,800
04 Jun 201972.4573.6672.1773.5972.6910,423,000
03 Jun 201971.0972.0170.9771.8871.0011,831,000
*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