XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Aug 201968.9769.6568.8669.4569.459,304,477
16 Aug 201967.7868.4666.5368.3068.3012,249,800
15 Aug 201967.4667.5666.5367.2567.2512,838,200
14 Aug 201969.0769.0967.6567.6567.6518,114,400
13 Aug 201969.2770.6268.9270.4970.4912,403,300
12 Aug 201970.0670.1669.3369.6369.638,668,400
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 201975.0375.2774.1874.8473.9211,425,700
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 201977.1377.9376.2976.5675.6211,453,800
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
31 May 201971.1971.5570.6370.7769.9013,983,300
30 May 201972.0272.1371.5371.9771.099,362,100
29 May 201971.8972.4371.6272.1671.2713,645,200
28 May 201974.2474.2572.4972.6171.7214,912,900
24 May 201974.1474.2573.4474.1073.197,056,400
23 May 201974.7774.8073.0473.7972.8814,657,200
22 May 201976.0276.2275.3975.5674.637,858,300
21 May 201976.2776.4675.9376.2575.318,489,900
20 May 201976.0576.3675.6775.9074.977,154,300
17 May 201975.6576.3075.5975.9174.989,279,400
16 May 201976.4076.9576.2276.3675.428,105,200
15 May 201975.5776.5575.2176.3775.438,918,000
14 May 201976.1376.8075.7675.8174.8810,548,400
13 May 201975.6576.2375.3675.7174.7812,176,100
10 May 201976.1876.7975.1776.5675.6211,056,000
10 May 20190.87 Dividend
09 May 201976.3576.8875.9676.7774.9713,221,600
08 May 201976.5477.2976.4276.8475.0411,352,900
07 May 201976.5076.7975.7776.7274.9213,498,800
06 May 201976.9277.6676.7177.1375.3213,367,100
03 May 201977.7978.2177.4477.4775.6512,180,700
02 May 201978.2878.5077.2477.2975.4815,360,400
01 May 201979.9480.2678.6278.6776.8213,909,800
30 Apr 201980.3780.5379.9380.2878.4013,721,500
29 Apr 201980.1280.3879.6679.9778.0910,023,700
26 Apr 201980.2780.6379.5680.4978.6018,053,500
25 Apr 201981.6582.8481.4082.2280.2911,135,000
24 Apr 201983.0183.0881.7381.7679.8411,684,000
23 Apr 201983.1983.4982.6883.3881.4210,595,100
22 Apr 201981.8783.2281.6482.9080.9510,770,600
18 Apr 201981.5681.8381.0781.1379.239,493,900
17 Apr 201981.5581.7081.0881.4379.528,311,400
16 Apr 201980.8181.3580.6981.2079.297,005,700
15 Apr 201980.8981.0680.5280.6578.768,536,100
12 Apr 201982.8182.8180.5880.9279.0216,638,700
11 Apr 201981.5482.0781.0281.9580.039,115,100
10 Apr 201981.9282.0881.4181.5679.6510,324,300
09 Apr 201982.5282.5881.7481.9380.018,561,600
08 Apr 201982.6783.2082.5983.0081.059,108,200
05 Apr 201982.1582.5381.9582.4980.5510,059,100
04 Apr 201981.1282.0880.7782.0580.129,360,600
03 Apr 201981.7781.7780.6180.9079.008,562,900
02 Apr 201981.7581.9581.1181.3879.477,646,000
01 Apr 201981.2381.7881.0881.7379.8110,816,400
*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