XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202066.5466.6866.0466.3266.3218,236,500
23 Jan 202066.7166.9366.0566.7766.7719,605,900
22 Jan 202067.5667.7067.0067.1967.1917,033,100
21 Jan 202068.3868.4267.5167.5867.5817,982,600
17 Jan 202068.7569.0868.2968.5668.5618,144,100
16 Jan 202069.3069.5868.8068.8268.8213,340,300
15 Jan 202069.2069.5968.8969.0969.0911,390,300
14 Jan 202069.3869.5868.8969.2069.2016,261,000
13 Jan 202069.2069.8769.1169.8069.809,953,900
10 Jan 202069.9369.9669.1269.1469.1411,995,600
09 Jan 202069.1469.9068.6369.7669.7614,811,800
08 Jan 202070.1170.2969.1769.2369.2315,137,700
07 Jan 202070.5070.5269.5170.2970.2917,387,700
06 Jan 202070.3271.3670.2370.8770.8720,081,900
03 Jan 202071.3471.3770.1670.3370.3317,386,900
02 Jan 202070.2471.0270.2470.9070.9012,456,400
31 Dec 201969.0269.8069.0169.7869.7813,151,800
30 Dec 201970.0970.4469.4069.4869.4812,689,400
27 Dec 201970.2070.3169.8869.8969.8910,516,100
26 Dec 201970.1970.5070.0170.1370.138,840,200
24 Dec 201970.3570.5069.9170.0270.023,979,400
23 Dec 201969.8670.3069.5370.2970.2914,172,500
20 Dec 201969.8670.2369.3969.9469.9435,092,000
19 Dec 201969.9970.0569.2469.3969.3913,273,200
18 Dec 201969.6370.2969.2869.8769.8713,652,300
17 Dec 201969.9870.3869.3169.6869.6814,450,700
16 Dec 201969.7070.2569.7070.0070.0015,208,700
13 Dec 201970.4870.5469.1269.2369.2312,274,500
12 Dec 201968.9670.3868.9070.3470.3417,068,500
11 Dec 201968.7469.7668.6768.9668.9613,748,400
10 Dec 201969.6670.1568.7069.0669.0614,281,800
09 Dec 201969.0869.9769.0269.6669.6612,397,700
06 Dec 201968.7669.8768.7669.5169.5113,710,800
05 Dec 201968.8968.9768.2168.4168.4113,109,000
04 Dec 201968.2568.7668.1468.6568.6511,049,700
03 Dec 201968.0068.2567.5267.8867.8812,245,800
02 Dec 201968.5068.8868.3768.4268.4211,116,900
29 Nov 201968.3368.5368.0068.1368.137,980,800
27 Nov 201968.7669.0968.4168.7068.708,393,900
26 Nov 201968.9269.0468.4468.7468.7415,457,000
25 Nov 201969.3769.4468.7168.9168.9110,670,000
22 Nov 201969.7170.1869.3369.3769.3712,143,600
21 Nov 201968.0269.7567.9269.6769.6714,080,500
20 Nov 201967.6768.5467.3268.0368.0316,930,700
19 Nov 201968.4068.5667.7867.8267.8212,605,500
18 Nov 201968.7068.8268.3068.5268.5210,095,600
15 Nov 201968.7169.3068.6769.1969.1911,252,800
14 Nov 201968.8668.9768.1868.5068.5011,279,800
13 Nov 201969.0269.1568.6068.8068.8011,773,700
12 Nov 201970.2770.4168.9869.3769.3713,918,600
11 Nov 201970.2170.6169.9770.3470.348,674,000
08 Nov 201971.6171.8070.6670.7770.7712,106,000
08 Nov 20190.87 Dividend
07 Nov 201972.0373.0372.0073.0172.1413,073,800
06 Nov 201972.7372.8771.2071.4970.6413,996,500
05 Nov 201972.0473.1271.8573.0972.2214,930,400
04 Nov 201970.0771.8769.9471.6770.8215,858,200
01 Nov 201968.3969.6168.3169.6068.7714,108,700
31 Oct 201967.4667.7267.1467.5766.7616,169,100
30 Oct 201968.3768.3767.2767.7266.9112,840,600
29 Oct 201968.4869.0368.2468.4467.6213,894,400
28 Oct 201969.4669.6768.5868.6467.8211,209,600
25 Oct 201968.9069.4868.9069.2568.427,607,200
24 Oct 201969.9670.0569.0269.0968.279,003,600
23 Oct 201968.9669.7668.7869.7568.928,641,800
22 Oct 201968.7869.7668.6569.0968.279,536,000
21 Oct 201967.8268.7767.8268.7467.9210,199,300
18 Oct 201967.8768.1567.6167.6166.8013,472,700
17 Oct 201968.4868.8868.0868.1467.339,757,200
16 Oct 201969.2169.5368.2168.2367.429,765,800
15 Oct 201969.0670.0069.0169.4268.596,645,700
14 Oct 201968.6069.3768.5969.1868.366,234,600
11 Oct 201968.9869.4968.8968.9868.1610,101,900
10 Oct 201967.4368.3667.3868.2567.447,100,100
09 Oct 201967.3067.7067.2067.4466.648,580,900
08 Oct 201967.5467.9266.6466.7065.919,748,700
07 Oct 201968.7069.0368.0268.0267.2110,993,000
04 Oct 201968.1169.0767.8268.9768.1510,534,800
03 Oct 201967.0068.0066.3167.9867.1710,788,400
02 Oct 201968.2768.5967.0167.1566.3514,503,700
01 Oct 201970.8370.9168.9168.9568.1310,279,100
30 Sep 201971.2471.4570.5870.6169.779,768,900
27 Sep 201970.7071.6770.6371.4870.638,224,000
26 Sep 201971.2271.3570.6870.9770.128,420,200
25 Sep 201970.9871.4770.8271.3570.508,035,200
24 Sep 201971.8171.8770.8271.1470.2913,307,100
23 Sep 201971.5272.3671.4672.1371.277,495,200
20 Sep 201972.4972.5071.8672.0871.2219,736,600
19 Sep 201972.9773.1972.1972.3371.478,050,200
18 Sep 201972.6572.9772.3372.8271.957,292,200
17 Sep 201973.8274.0872.6373.1772.3014,452,200
16 Sep 201975.0475.1873.6073.7372.8519,830,200
13 Sep 201972.2672.7272.0672.6471.777,337,200
12 Sep 201970.9872.1670.7071.9871.129,100,700
11 Sep 201972.7872.8471.5571.9371.0710,525,700
10 Sep 201972.1472.8571.6272.0771.2113,810,800
09 Sep 201971.1672.0770.9871.4970.6412,840,200
06 Sep 201970.3570.9570.1270.9370.0810,418,500
05 Sep 201969.8470.5569.7070.2769.439,901,500
04 Sep 201969.5069.6169.0969.2968.466,959,200
*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