UK markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.57-1.25 (-3.81%)
At close: 4:05PM EDT

31.56 -0.01 (-0.03%)
After hours: 4:37PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 202032.1032.3831.5231.5731.5741,226,330
27 Oct 202033.1533.2032.7032.8232.8227,062,200
26 Oct 202033.6133.7732.9533.3533.3530,888,700
23 Oct 202034.9735.0833.8634.1634.1627,429,100
22 Oct 202033.1834.9633.0234.8634.8631,831,500
21 Oct 202033.5133.6233.1433.1633.1628,619,300
20 Oct 202033.6633.9333.3333.7033.7023,040,600
19 Oct 202034.1034.3733.3933.4233.4223,645,800
16 Oct 202034.3734.6433.8834.1034.1022,627,200
15 Oct 202033.7034.4633.2734.4534.4523,251,600
14 Oct 202034.0634.8334.0334.1534.1517,756,500
13 Oct 202034.7334.8734.1034.2234.2220,995,100
12 Oct 202034.5434.7334.2334.6334.6317,912,800
09 Oct 202035.6835.9534.6534.7434.7429,228,600
08 Oct 202033.8835.3433.7635.2635.2634,413,700
07 Oct 202033.6433.7433.2133.5033.5023,779,300
06 Oct 202034.1234.4233.3133.3933.3926,731,800
05 Oct 202033.3233.7533.1733.7433.7422,965,200
02 Oct 202032.2533.3532.2132.9832.9832,694,300
01 Oct 202033.7934.1032.9433.1333.1336,890,200
30 Sep 202034.6434.9234.1334.3334.3322,216,400
29 Sep 202035.0035.1133.9934.2834.2820,770,500
28 Sep 202035.1435.9035.1035.3135.3123,396,500
25 Sep 202034.0034.9433.8834.6434.6423,486,000
24 Sep 202034.4034.8233.7634.3234.3226,796,000
23 Sep 202035.6535.7934.3534.3934.3931,251,400
22 Sep 202036.4636.8435.4735.5335.5327,303,200
21 Sep 202036.4336.7135.6836.4336.4335,351,800
18 Sep 202037.5337.8236.7037.1937.1946,853,800
17 Sep 202037.3537.9836.9737.8037.8024,696,200
16 Sep 202036.4638.1536.2737.8137.8130,890,900
15 Sep 202036.8037.3836.2136.2736.2723,724,200
14 Sep 202036.9137.0136.4936.6636.6626,129,900
11 Sep 202037.1337.3136.4936.9036.9026,838,600
10 Sep 202038.2738.3736.9037.0037.0034,381,200
09 Sep 202038.3538.8437.9237.9537.9525,886,100
08 Sep 202038.2538.6837.3538.1838.1838,496,400
04 Sep 202039.4639.7938.6539.0839.0824,632,500
03 Sep 202039.2040.0338.8839.1139.1128,817,200
02 Sep 202039.2339.7238.9539.1939.1926,413,400
01 Sep 202039.7539.7539.0539.4339.4322,478,200
31 Aug 202040.6440.7239.9039.9439.9425,259,600
28 Aug 202039.8440.9239.7640.6940.6933,477,100
27 Aug 202040.0040.3039.3139.7439.7432,034,300
26 Aug 202040.6440.8440.0040.0140.0126,795,000
25 Aug 202041.6642.0740.7040.8840.8831,285,600
24 Aug 202041.2842.5141.0942.2242.2218,208,900
21 Aug 202041.3041.3440.7141.0141.0125,517,700
20 Aug 202041.6941.8941.3041.3241.3215,678,500
19 Aug 202042.3542.6641.8741.9641.9614,473,100
18 Aug 202042.5943.1942.2942.4342.4313,014,000
17 Aug 202043.1743.1742.4742.6442.6415,554,600
14 Aug 202042.6043.2842.4143.2043.2013,595,700
13 Aug 202043.5043.8742.9243.0143.0117,338,700
12 Aug 202044.4644.9443.6344.0944.0922,508,900
12 Aug 20200.87 Dividend
11 Aug 202045.5046.4244.7344.9744.1028,987,500
10 Aug 202043.9944.6043.6044.5143.6524,367,800
07 Aug 202043.2343.5242.8143.4442.6018,749,700
06 Aug 202043.4043.9043.2543.6442.8014,434,900
05 Aug 202044.1544.3143.5343.8543.0017,445,800
04 Aug 202042.3443.6042.2443.4742.6317,724,000
03 Aug 202042.0542.5041.4742.2541.4323,033,600
31 Jul 202041.1642.1740.9142.0841.2732,123,000
30 Jul 202043.1343.1841.8341.8741.0629,901,100
29 Jul 202043.7144.0943.3444.0343.1814,143,200
28 Jul 202043.9144.2543.4643.5542.7119,190,500
27 Jul 202043.2344.0942.9744.0743.2218,547,900
24 Jul 202043.8844.4243.1943.4342.5916,415,300
23 Jul 202043.4043.8243.0243.7042.8517,934,400
22 Jul 202044.1544.1543.3743.6142.7721,345,400
21 Jul 202043.1545.1943.1144.6543.7928,833,600
20 Jul 202043.2143.5142.4842.5041.6818,553,900
17 Jul 202044.3344.6943.3943.5242.6817,958,900
16 Jul 202044.3144.8143.7944.2843.4214,673,700
15 Jul 202045.0345.0944.2144.6343.7717,332,400
14 Jul 202042.5344.1942.2644.0743.2221,444,100
13 Jul 202042.9843.2942.2342.6641.8320,028,300
10 Jul 202041.1242.7141.1042.6541.8218,951,000
09 Jul 202042.9043.1041.2941.3640.5625,882,000
08 Jul 202043.1543.9342.8443.1442.3118,291,400
07 Jul 202043.9044.0043.1143.2442.4017,407,600
06 Jul 202044.6745.0843.8444.3943.5322,692,000
02 Jul 202044.6245.1943.9344.0843.2318,216,600
01 Jul 202044.4945.3843.6743.7142.8617,290,100
30 Jun 202043.4344.9743.1644.7243.8522,153,600
29 Jun 202043.8144.5843.5444.3243.4617,052,100
26 Jun 202044.8844.9443.5043.6242.7831,518,600
25 Jun 202044.0545.2443.6945.1744.3019,353,600
24 Jun 202045.9145.9644.2544.5043.6427,626,900
23 Jun 202046.9047.2246.5046.7045.8018,916,600
22 Jun 202045.6946.4445.4046.4245.5217,565,400
19 Jun 202048.2248.2645.9845.9845.0948,899,900
18 Jun 202046.1147.3345.7746.9246.0121,478,700
17 Jun 202048.0048.1346.6046.6345.7319,251,600
16 Jun 202049.5749.7547.2448.2047.2726,203,400
15 Jun 202045.3547.7644.7547.1446.2327,929,300
12 Jun 202048.0448.6245.9147.1746.2630,968,800
11 Jun 202047.5348.8446.1046.1845.2939,183,000
10 Jun 202053.5053.5050.6050.6549.6731,156,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...