UK markets open in 7 hours 34 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.32-1.68 (-1.79%)
At close: 04:03PM EDT
92.00 -0.32 (-0.35%)
After hours: 07:21PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202290.5392.7389.6792.3292.3220,719,929
12 Aug 202292.4894.0292.1194.0094.0015,052,600
11 Aug 202291.8494.3091.4493.1993.1918,797,900
11 Aug 20220.88 Dividend
10 Aug 202290.6891.7989.1991.4590.5718,302,000
09 Aug 202290.0591.6189.9590.5989.7219,083,400
08 Aug 202288.6189.6088.2288.9588.0914,458,500
05 Aug 202286.3689.6986.2888.4587.6017,400,700
04 Aug 202290.3190.3486.4387.1986.3531,821,500
03 Aug 202294.4294.4290.7991.0290.1423,580,800
02 Aug 202294.6995.2093.8294.0793.1616,722,500
01 Aug 202294.7995.3593.2394.4893.5720,793,200
29 Jul 202294.4597.5294.1096.9396.0029,805,700
28 Jul 202292.1893.2591.0192.6491.7520,353,100
27 Jul 202290.2892.0089.4091.5790.6918,047,000
26 Jul 202291.1391.2889.0089.6388.7715,141,200
25 Jul 202288.1690.1387.4289.9889.1117,536,400
22 Jul 202287.5588.4786.6387.0886.2415,479,500
21 Jul 202286.9387.8085.2187.7586.9121,375,700
20 Jul 202287.5889.6587.2589.2488.3816,584,400
19 Jul 202286.4288.5286.2588.2787.4218,248,900
18 Jul 202286.5887.9485.7586.1085.2719,395,800
15 Jul 202284.8084.8882.9084.5483.7317,243,700
14 Jul 202281.8583.3180.6983.1482.3426,343,000
13 Jul 202283.3886.3183.3084.8484.0219,928,600
12 Jul 202283.7885.0582.8684.5083.6921,013,000
11 Jul 202285.1786.1284.3685.6484.8215,603,800
08 Jul 202286.9587.3084.9386.0885.2517,673,800
07 Jul 202285.3886.7685.3085.9485.1123,817,400
06 Jul 202283.7685.2381.0183.2882.4833,375,700
05 Jul 202286.3486.7083.0184.8183.9934,591,100
01 Jul 202286.7487.8884.7187.5586.7126,327,900
30 Jun 202286.1487.6084.6785.6484.8239,948,100
29 Jun 202292.9893.2087.7688.1287.2725,400,900
28 Jun 202291.1293.2490.3591.5090.6233,096,900
27 Jun 202287.8190.0487.6789.0388.1725,478,700
24 Jun 202286.9588.4085.8186.9086.0626,639,000
23 Jun 202288.6689.0583.5285.2184.3935,757,200
22 Jun 202287.5489.7687.5387.8687.0129,727,200
21 Jun 202288.5892.5388.5291.4890.6035,951,500
17 Jun 202290.9691.3585.6686.1285.2964,610,200
16 Jun 202292.4193.1390.2891.3990.5135,696,700
15 Jun 202295.9996.5793.2794.8993.9829,620,800
14 Jun 202297.4198.6795.2796.1095.1831,264,000
13 Jun 202297.5297.7793.9295.8594.9333,421,000
10 Jun 2022101.94103.3599.79100.4699.4930,950,500
09 Jun 2022103.42104.57102.16102.33101.3526,607,000
08 Jun 2022103.49105.57102.98104.59103.5831,613,200
07 Jun 202299.70103.4399.49103.37102.3837,810,200
06 Jun 202299.1899.7898.6798.8497.8920,682,100
03 Jun 202297.9099.6697.9099.0998.1421,038,200
02 Jun 202297.2998.1096.7997.6796.7319,089,100
01 Jun 202297.0298.7196.6297.8496.9025,815,400
31 May 202298.5699.7895.7196.0095.0844,888,100
27 May 202295.9597.9395.3097.5996.6525,588,800
26 May 202296.6097.4396.2096.6495.7124,314,800
25 May 202294.5896.5394.4796.3095.3729,947,800
24 May 202292.8294.7992.3294.4093.4924,293,300
23 May 202292.6694.7792.5593.8992.9927,239,300
20 May 202291.9393.5990.4091.8690.9828,795,000
19 May 202289.0092.3089.0091.1490.2624,387,400
18 May 202292.5192.9289.8390.6589.7825,451,200
17 May 202291.7392.4591.1292.1191.2223,120,700
16 May 202288.9891.9888.9790.9590.0726,101,200
13 May 202287.3688.9586.3588.8688.0025,798,400
12 May 202285.9586.3883.4086.3085.4729,491,500
12 May 20220.88 Dividend
11 May 202286.4388.9486.2886.7985.0833,020,600
10 May 202285.6486.8983.5285.0283.3534,483,200
09 May 202289.4489.5684.0284.4682.8045,851,600
06 May 202290.9891.8289.3591.6989.8929,619,300
05 May 202292.0492.0588.3990.3188.5341,013,400
04 May 202289.5091.8888.9191.7089.9046,188,400
03 May 202286.2688.7886.1288.1986.4633,908,100
02 May 202285.0187.0484.6386.4184.7136,335,200
29 Apr 202288.1488.1484.7085.2583.5734,656,500
28 Apr 202284.8888.1484.0787.2085.4933,683,800
27 Apr 202283.3985.4882.2884.6482.9832,773,000
26 Apr 202282.7384.7282.1882.2980.6728,941,500
25 Apr 202282.3782.6679.2982.2680.6437,698,300
22 Apr 202286.6688.1285.0085.1383.4623,591,600
21 Apr 202288.9589.8086.7987.0385.3229,010,900
20 Apr 202287.9788.5087.3087.9686.2320,689,400
19 Apr 202288.0188.6687.2787.7686.0320,382,600
18 Apr 202288.5088.8987.7588.5586.8119,032,300
14 Apr 202286.6788.4686.2387.8386.1024,566,400
13 Apr 202286.6187.1185.1986.8185.1019,306,800
12 Apr 202285.7186.8285.3885.6083.9222,444,200
11 Apr 202285.7885.9383.5083.8582.2021,800,100
08 Apr 202285.1787.2185.1786.8485.1324,866,500
07 Apr 202283.8385.4482.7185.0583.3826,122,000
06 Apr 202283.4284.7082.9483.6582.0124,768,200
05 Apr 202283.5085.0782.5682.7381.1021,753,100
04 Apr 202283.5683.6682.0583.1681.5220,869,400
01 Apr 202281.9984.1481.9983.1281.4918,671,100
31 Mar 202282.8784.4082.5582.5980.9727,861,500
30 Mar 202283.0684.0182.7183.7882.1322,079,000
29 Mar 202280.8182.4979.7682.3780.7527,036,300
28 Mar 202283.1783.3182.0282.8181.1821,552,400
25 Mar 202282.9285.4982.7985.2083.5222,398,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...