Mail

XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	105.16	105.87	104.53	105.41	105.41	5,388,661
01 Jun 2023	101.75	105.58	101.26	103.36	103.36	13,548,700
31 May 2023	102.29	103.04	101.74	102.18	102.18	24,926,100
30 May 2023	103.29	104.12	102.61	104.04	104.04	11,938,000
26 May 2023	106.47	106.95	104.83	104.97	104.97	12,370,300
25 May 2023	105.94	106.43	104.71	105.66	105.66	14,316,500
24 May 2023	107.38	108.51	106.73	107.59	107.59	16,340,300
23 May 2023	105.99	108.22	105.75	106.40	106.40	14,394,400
22 May 2023	105.84	107.04	104.88	104.97	104.97	12,882,000
19 May 2023	106.57	107.05	105.82	106.26	106.26	13,357,700
18 May 2023	104.55	105.91	104.13	105.77	105.77	12,005,600
17 May 2023	103.39	105.23	102.85	104.82	104.82	14,064,700
16 May 2023	104.63	104.81	102.02	102.52	102.52	14,795,200
15 May 2023	105.51	105.93	104.58	105.07	105.07	13,715,600
15 May 2023	0.91 Dividend
12 May 2023	106.31	107.01	104.78	105.78	104.87	12,608,300
11 May 2023	106.49	106.82	104.93	105.79	104.88	17,165,900
10 May 2023	109.74	110.01	106.71	107.74	106.81	14,884,800
09 May 2023	108.34	110.23	108.21	109.14	108.20	11,370,800
08 May 2023	110.50	110.97	109.04	109.11	108.17	11,187,800
05 May 2023	108.55	109.43	107.53	108.68	107.75	14,964,700
04 May 2023	107.90	108.75	105.91	106.04	105.13	17,177,200
03 May 2023	109.08	109.81	107.76	107.93	107.00	16,212,300
02 May 2023	113.94	113.94	109.29	110.10	109.15	24,324,100
01 May 2023	115.99	117.30	114.45	114.67	113.68	17,355,000
28 Apr 2023	117.25	119.92	116.83	118.34	117.32	24,374,000
27 Apr 2023	115.62	117.01	114.88	116.83	115.82	16,279,200
26 Apr 2023	116.03	117.09	114.68	115.45	114.46	15,566,100
25 Apr 2023	117.55	117.74	115.63	116.52	115.52	12,179,800
24 Apr 2023	115.92	118.89	115.88	118.20	117.18	15,831,300
21 Apr 2023	116.49	116.88	115.26	116.01	115.01	14,315,300
20 Apr 2023	115.13	115.68	113.23	115.64	114.65	17,038,700
19 Apr 2023	116.08	116.90	115.77	116.57	115.57	10,682,600
18 Apr 2023	114.39	117.21	114.30	116.94	115.93	17,436,100
17 Apr 2023	115.49	116.51	114.42	114.70	113.71	13,260,400
14 Apr 2023	115.90	116.66	115.12	116.05	115.05	11,530,800
13 Apr 2023	114.60	115.89	114.13	115.77	114.77	12,399,700
12 Apr 2023	116.16	116.59	114.93	115.23	114.24	10,919,000
11 Apr 2023	114.96	116.20	114.38	115.35	114.36	11,758,500
10 Apr 2023	114.78	116.18	114.17	114.54	113.55	13,006,600
06 Apr 2023	116.86	117.18	114.77	115.05	114.06	15,778,000
05 Apr 2023	115.35	117.00	114.31	116.99	115.98	16,479,500
04 Apr 2023	116.26	116.70	114.17	115.02	114.03	16,365,500
03 Apr 2023	113.39	116.85	113.12	116.13	115.13	28,087,700
31 Mar 2023	109.68	110.17	109.05	109.66	108.72	14,418,000
30 Mar 2023	109.55	109.57	108.52	109.49	108.55	11,578,200
29 Mar 2023	108.06	109.16	107.49	108.96	108.02	14,219,100
28 Mar 2023	105.44	107.65	105.19	107.12	106.20	11,047,600
27 Mar 2023	104.74	106.48	103.91	105.80	104.89	14,805,900
24 Mar 2023	101.47	103.85	100.91	103.53	102.64	13,401,600
23 Mar 2023	105.36	106.34	102.44	103.41	102.52	14,385,900
22 Mar 2023	106.80	107.18	104.56	104.59	103.69	14,952,700
21 Mar 2023	104.17	107.28	104.13	107.04	106.12	31,592,300
20 Mar 2023	99.63	102.48	99.50	102.45	101.57	32,042,100
17 Mar 2023	100.60	101.61	99.14	99.84	98.98	43,199,500
16 Mar 2023	99.11	101.68	98.02	101.03	100.16	27,465,200
15 Mar 2023	102.82	104.20	100.22	101.62	100.75	25,733,800
14 Mar 2023	106.35	109.01	104.96	106.94	106.02	18,263,500
13 Mar 2023	105.34	107.86	103.72	106.54	105.62	20,745,600
10 Mar 2023	109.56	111.04	107.15	107.78	106.85	15,795,700
09 Mar 2023	110.87	112.23	109.03	109.13	108.19	12,961,200
08 Mar 2023	111.23	112.42	109.07	109.98	109.03	13,509,800
07 Mar 2023	112.81	113.17	111.17	111.61	110.65	11,525,300
06 Mar 2023	111.99	113.84	111.87	113.81	112.83	14,347,400
03 Mar 2023	110.05	113.37	109.95	112.81	111.84	13,006,700
02 Mar 2023	110.62	111.70	110.17	111.40	110.44	10,339,900
01 Mar 2023	109.31	111.86	109.24	110.89	109.94	13,200,000
28 Feb 2023	111.24	111.36	109.22	109.91	108.96	18,107,000
27 Feb 2023	110.80	111.26	109.96	110.55	109.60	11,710,500
24 Feb 2023	109.33	110.96	109.02	110.75	109.80	14,351,000
23 Feb 2023	110.73	111.83	109.90	110.74	109.79	11,289,400
22 Feb 2023	110.48	110.97	108.64	109.73	108.79	13,973,800
21 Feb 2023	110.81	112.38	110.81	111.17	110.21	14,469,400
17 Feb 2023	114.19	114.19	110.98	111.28	110.32	20,758,300
16 Feb 2023	115.31	116.78	114.80	115.73	114.73	11,360,600
15 Feb 2023	115.72	116.09	114.14	116.07	115.07	13,663,400
14 Feb 2023	117.01	117.81	116.02	116.42	115.42	12,079,000
13 Feb 2023	117.72	118.18	115.90	117.80	116.79	14,536,200
13 Feb 2023	0.91 Dividend
10 Feb 2023	116.51	119.63	116.16	119.17	117.24	24,918,600
09 Feb 2023	114.62	116.24	114.18	114.35	112.50	17,439,300
08 Feb 2023	115.05	115.83	113.85	113.92	112.08	18,459,700
07 Feb 2023	112.39	115.31	112.02	114.92	113.06	16,013,300
06 Feb 2023	112.36	113.09	110.32	111.73	109.92	13,855,200
03 Feb 2023	111.90	114.11	111.56	111.92	110.11	20,226,600
02 Feb 2023	114.85	115.07	109.83	111.15	109.35	24,562,100
01 Feb 2023	115.83	117.38	113.34	114.74	112.88	19,464,900
31 Jan 2023	112.10	116.40	110.43	116.01	114.13	27,861,800
30 Jan 2023	115.09	115.49	113.15	113.56	111.72	18,672,100
27 Jan 2023	116.95	117.67	115.39	115.61	113.74	15,179,200
26 Jan 2023	114.72	117.78	114.34	117.76	115.86	21,019,700
25 Jan 2023	113.23	113.65	111.39	113.21	111.38	11,914,700
24 Jan 2023	109.16	114.02	104.87	113.81	111.97	13,583,000
23 Jan 2023	113.64	114.59	112.64	112.76	110.94	16,584,400
20 Jan 2023	111.36	113.44	110.61	113.35	111.52	16,515,600
19 Jan 2023	110.07	112.13	109.58	111.32	109.52	12,928,000
18 Jan 2023	113.26	114.12	110.40	110.61	108.82	16,399,700
17 Jan 2023	113.41	114.08	112.67	112.93	111.10	16,542,200
13 Jan 2023	113.11	113.49	112.16	113.15	111.32	12,011,400
12 Jan 2023	111.82	113.74	111.74	113.22	111.39	15,357,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...