XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 201974.1474.2573.4474.1074.107,056,400
23 May 201974.7774.8073.0473.7973.7914,657,200
22 May 201976.0276.2275.3975.5675.567,858,300
21 May 201976.2776.4675.9376.2576.258,489,900
20 May 201976.0576.3675.6775.9075.907,154,300
17 May 201975.6576.3075.5975.9175.919,279,400
16 May 201976.4076.9576.2276.3676.368,105,200
15 May 201975.5776.5575.2176.3776.378,918,000
14 May 201976.1376.8075.7675.8175.8110,548,400
13 May 201975.6576.2375.3675.7175.7112,176,100
10 May 201976.1876.7975.1776.5676.5611,056,000
10 May 20190.87 Dividend
09 May 201976.3576.8875.9676.7775.9013,221,600
08 May 201976.5477.2976.4276.8475.9711,352,900
07 May 201976.5076.7975.7776.7275.8513,498,800
06 May 201976.9277.6676.7177.1376.2613,367,100
03 May 201977.7978.2177.4477.4776.5912,180,700
02 May 201978.2878.5077.2477.2976.4115,360,400
01 May 201979.9480.2678.6278.6777.7813,909,800
30 Apr 201980.3780.5379.9380.2879.3713,721,500
29 Apr 201980.1280.3879.6679.9779.0610,023,700
26 Apr 201980.2780.6379.5680.4979.5818,053,500
25 Apr 201981.6582.8481.4082.2281.2911,135,000
24 Apr 201983.0183.0881.7381.7680.8311,684,000
23 Apr 201983.1983.4982.6883.3882.4410,595,100
22 Apr 201981.8783.2281.6482.9081.9610,770,600
18 Apr 201981.5681.8381.0781.1380.219,493,900
17 Apr 201981.5581.7081.0881.4380.518,311,400
16 Apr 201980.8181.3580.6981.2080.287,005,700
15 Apr 201980.8981.0680.5280.6579.748,536,100
12 Apr 201982.8182.8180.5880.9280.0016,638,700
11 Apr 201981.5482.0781.0281.9581.029,115,100
10 Apr 201981.9282.0881.4181.5680.6410,324,300
09 Apr 201982.5282.5881.7481.9381.008,561,600
08 Apr 201982.6783.2082.5983.0082.069,108,200
05 Apr 201982.1582.5381.9582.4981.5610,059,100
04 Apr 201981.1282.0880.7782.0581.129,360,600
03 Apr 201981.7781.7780.6180.9079.988,562,900
02 Apr 201981.7581.9581.1181.3880.467,646,000
01 Apr 201981.2381.7881.0881.7380.8010,816,400
29 Mar 201981.3381.4880.4880.8079.8810,889,200
28 Mar 201980.0380.7980.0280.7479.837,412,300
27 Mar 201980.9781.3179.8280.3479.437,258,700
26 Mar 201980.3381.2780.1880.9680.049,472,800
25 Mar 201980.0080.4479.5979.9279.0111,320,400
22 Mar 201981.2381.4480.3080.4879.5712,497,700
21 Mar 201980.8181.8980.8081.7980.8610,117,000
20 Mar 201980.7581.9280.5681.3280.4013,133,600
19 Mar 201981.5882.0080.6480.8779.9513,936,500
18 Mar 201980.4481.2580.4481.0880.169,840,600
15 Mar 201980.1880.5580.1080.1579.2425,316,400
14 Mar 201980.8080.9180.3580.4479.539,976,700
13 Mar 201980.5980.7680.2080.7179.8010,260,200
12 Mar 201980.1180.5879.8980.0079.0911,320,000
11 Mar 201979.9880.2979.6579.7878.8811,060,900
08 Mar 201978.8979.3278.2579.0178.1116,211,300
07 Mar 201979.5580.2679.3280.1679.2516,472,700
06 Mar 201978.8579.3877.8679.2878.3818,633,600
05 Mar 201980.1280.4079.7580.1979.2813,745,500
04 Mar 201980.2480.5579.0180.3179.4018,089,900
01 Mar 201979.3880.0079.0380.0079.0915,419,400
28 Feb 201979.4579.7578.7179.0378.1314,597,900
27 Feb 201978.8879.7578.6679.4778.5712,398,200
26 Feb 201978.6879.1378.3978.6677.7710,990,600
25 Feb 201978.4378.8578.2078.5077.619,274,400
22 Feb 201978.7178.9577.6278.4277.539,519,300
21 Feb 201978.2178.6677.6177.8276.9410,266,000
20 Feb 201978.3078.8178.0078.5377.6412,633,100
19 Feb 201977.5678.4877.4578.2377.3413,551,500
15 Feb 201976.9477.7676.7577.7176.8314,330,300
14 Feb 201976.2676.6575.7176.2775.4112,772,900
13 Feb 201975.5876.5475.5176.2575.3913,214,600
12 Feb 201975.0875.4574.8275.4074.5512,599,200
11 Feb 201973.8874.2273.4074.1073.2610,434,800
08 Feb 201973.7674.0772.7373.9873.1411,959,500
08 Feb 20190.82 Dividend
07 Feb 201974.9575.1973.9074.6873.0214,418,900
06 Feb 201975.5875.7775.1375.2673.5910,866,900
05 Feb 201975.1875.6475.0175.5973.9112,786,700
04 Feb 201975.7675.7674.4074.8273.1615,483,800
01 Feb 201974.9276.4974.3275.9274.2422,968,700
31 Jan 201972.2973.4972.0273.2871.6519,876,700
30 Jan 201971.7772.5771.5172.2970.6911,524,700
29 Jan 201971.7072.1971.4871.5169.9210,513,200
28 Jan 201971.0271.2870.3771.2469.6613,678,400
25 Jan 201972.0772.2771.5471.7270.138,996,200
24 Jan 201971.1071.9770.6471.4069.8211,272,500
23 Jan 201972.0172.3070.9371.3069.7213,187,200
22 Jan 201972.3972.7171.6871.8970.2915,035,600
18 Jan 201973.2773.2972.1372.9971.3715,759,200
17 Jan 201971.1972.3470.9072.1370.5310,141,700
16 Jan 201971.4272.3871.3171.6470.0512,595,600
15 Jan 201971.9572.3671.3271.6770.0810,298,300
14 Jan 201971.2171.7871.1271.6370.0411,012,400
11 Jan 201971.8571.8971.0771.7270.139,790,100
10 Jan 201972.0772.0871.1272.0570.4513,151,100
09 Jan 201972.6072.6071.6572.4270.8113,473,500
08 Jan 201972.5472.5971.9472.0470.4411,439,000
07 Jan 201971.2572.1070.7471.5269.9310,844,200
04 Jan 201969.6471.2769.3671.1569.5716,043,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes