UK Markets open in 3 hrs 1 min

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.21+1.57 (+2.93%)
At close: 4:03PM EDT
55.22 +0.01 (0.01%)
After hours: 05:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202154.4355.9054.3755.2155.2124,521,387
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202155.1255.3254.6054.8754.871,384,000,000
02 Sept 202154.2955.6454.2755.0855.082,330,220,000
01 Sept 202154.4954.7653.6053.7753.772,164,410,000
31 Aug 202154.9355.3154.4654.5254.522,709,270,000
30 Aug 202156.2456.3455.1255.1655.161,408,610,000
27 Aug 202155.4056.2155.4055.7755.771,581,790,000
26 Aug 202155.2055.5454.6354.7154.711,182,550,000
25 Aug 202155.2455.7754.8755.4655.461,326,410,000
24 Aug 202155.2955.8555.0155.3655.361,790,560,000
23 Aug 202153.9555.0653.9554.9154.912,159,840,000
20 Aug 202152.2753.1452.1152.7452.741,691,530,000
19 Aug 202153.4753.7152.1052.7352.733,087,670,000
18 Aug 202155.4255.8154.3154.3954.392,187,650,000
17 Aug 202155.5056.3055.0055.5655.561,623,610,000
16 Aug 202156.0256.0955.2755.9455.941,695,950,000
13 Aug 202157.0357.0756.3056.7756.772,005,680,000
12 Aug 202157.4057.7956.8757.3557.351,922,550,000
12 Aug 20210.87 Dividend
11 Aug 202158.1958.5057.7258.3557.481,827,860,000
10 Aug 202157.4258.3657.3058.1857.311,632,820,000
09 Aug 202157.1357.5256.8357.2056.351,781,300,000
06 Aug 202157.6658.0757.5357.8657.001,488,020,000
05 Aug 202157.1357.7056.8357.2056.351,517,250,000
04 Aug 202157.1957.8856.8156.8455.992,086,830,000
03 Aug 202157.5758.4156.9358.2057.3318,208,200
02 Aug 202157.5559.0657.4057.5856.7220,873,800
30 Jul 202158.8858.8857.3257.5756.7128,641,900
29 Jul 202159.0059.3358.5658.9358.0518,607,800
28 Jul 202158.0058.6357.6258.2257.3516,855,300
27 Jul 202158.0158.0157.2157.8356.9716,861,400
26 Jul 202157.1658.6557.0058.4857.6118,387,600
23 Jul 202157.2957.2956.4757.0456.1914,088,200
22 Jul 202157.7357.7456.6657.1156.2613,493,800
21 Jul 202156.8658.3056.8357.7656.9020,908,700
20 Jul 202155.5056.6055.0355.9655.1326,756,100
19 Jul 202155.6456.2054.6055.3554.5237,969,100
16 Jul 202159.1859.2657.1557.3256.4727,049,500
15 Jul 202159.1759.7058.7758.9558.0715,851,100
14 Jul 202161.1761.7359.3659.5358.6421,573,600
13 Jul 202161.0061.5160.5160.8859.9717,147,300
12 Jul 202160.4261.5060.1661.1760.2621,809,400
09 Jul 202160.7061.4560.2461.2360.3220,086,000
08 Jul 202159.4560.7159.3160.1459.2418,935,900
07 Jul 202161.1861.8159.6260.4159.5121,671,400
06 Jul 202162.7562.7660.9061.3760.4522,110,800
02 Jul 202163.0163.3262.4263.1762.2314,555,300
01 Jul 202164.3364.4262.7763.2662.3222,530,300
30 Jun 202162.7063.2362.4563.0862.1417,875,500
29 Jun 202163.2163.7762.5962.6261.6919,579,300
28 Jun 202164.5664.5662.7563.0162.0720,570,000
25 Jun 202164.6164.9364.3664.6663.7018,438,300
24 Jun 202164.1564.5663.8164.5263.5619,568,400
23 Jun 202164.0564.7063.5864.2663.3020,701,600
22 Jun 202162.8564.0162.2363.7962.8425,140,400
21 Jun 202160.9362.7060.9062.5961.6633,145,400
18 Jun 202161.0061.5560.2460.4059.5039,590,700
17 Jun 202163.8664.4661.2761.9961.0728,491,800
16 Jun 202164.3264.8063.5664.1063.1424,803,200
15 Jun 202162.4864.4062.3564.3363.3730,717,100
14 Jun 202162.3062.7861.5762.0761.1416,997,200
11 Jun 202163.0163.1962.1462.1761.2417,631,700
10 Jun 202163.6163.9862.2562.7561.8127,488,700
09 Jun 202162.6763.4262.1962.6561.7229,133,000
08 Jun 202161.5062.4860.6762.1361.2028,953,400
07 Jun 202161.3361.7361.0261.0560.1415,477,900
04 Jun 202161.4661.7060.7861.4560.5320,427,800
03 Jun 202160.5561.4160.3561.1860.2720,272,800
02 Jun 202160.7561.3160.1760.9460.0322,978,300
01 Jun 202159.4560.7059.4560.4659.5628,474,200
28 May 202158.7358.8058.1158.3757.5019,246,800
27 May 202159.2359.7058.0258.5657.6933,556,000
26 May 202158.2559.1257.9058.9458.0621,698,700
25 May 202159.5059.5458.1258.2657.3925,616,100
24 May 202159.0859.8058.6959.6158.7218,400,300
21 May 202159.4259.8358.8558.9258.0420,792,700
20 May 202158.9559.1558.2458.8457.9620,692,500
19 May 202159.1059.8658.4258.9858.1028,889,800
18 May 202162.0062.3060.4060.4359.5325,170,800
17 May 202160.5462.2560.4362.1961.2625,282,500
14 May 202159.9360.8859.9360.7759.8620,735,400
13 May 202159.0060.4558.7559.3058.4224,268,200
12 May 202160.0161.6859.7560.0459.1434,426,500
12 May 20210.87 Dividend
11 May 202161.6362.3960.3960.5958.8334,563,800
10 May 202163.2464.0262.5362.5860.7631,956,600
07 May 202161.0762.4760.8562.4360.6233,610,600
06 May 202160.8661.6460.0361.5559.7626,836,800
05 May 202159.7761.0559.4060.9759.2031,526,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...