Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

113.21

-0.40

(-0.35%)

At close: 01:02PM EST

113.30

+0.09

(+0.08%)

After hours:

04:59PM EST

Time period:

27 Nov 2021 - 27 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	113.88	114.61	113.06	113.21	113.21	7,136,000
23 Nov 2022	112.32	113.95	112.10	113.61	113.61	11,546,700
22 Nov 2022	112.21	114.47	111.43	114.18	114.18	17,719,100
21 Nov 2022	109.99	111.20	107.48	110.97	110.97	20,973,000
18 Nov 2022	110.90	112.48	109.61	112.08	112.08	15,407,000
17 Nov 2022	111.29	113.20	110.75	113.06	113.06	12,425,900
16 Nov 2022	113.44	114.26	111.86	112.91	112.91	13,591,000
15 Nov 2022	113.80	114.53	112.87	114.13	114.13	19,373,800
14 Nov 2022	112.63	114.64	112.49	113.37	113.37	20,858,300
14 Nov 2022	0.91 Dividend
11 Nov 2022	112.58	114.50	112.49	113.95	113.04	20,515,100
10 Nov 2022	110.19	110.70	107.57	110.50	109.62	20,146,700
09 Nov 2022	113.10	113.28	108.57	108.90	108.03	19,522,800
08 Nov 2022	113.48	114.66	112.60	114.00	113.09	14,661,000
07 Nov 2022	112.41	113.99	112.13	113.64	112.73	16,008,000
04 Nov 2022	113.00	113.50	110.80	112.31	111.41	17,534,600
03 Nov 2022	108.58	111.82	108.31	111.10	110.21	17,103,700
02 Nov 2022	111.58	112.10	109.31	109.61	108.73	20,654,200
01 Nov 2022	112.37	112.57	110.65	111.91	111.02	22,213,100
31 Oct 2022	109.50	112.91	109.44	110.81	109.93	26,401,800
28 Oct 2022	109.46	111.21	108.12	110.70	109.82	28,169,400
27 Oct 2022	108.41	109.58	107.42	107.55	106.69	18,214,000
26 Oct 2022	106.26	107.83	106.00	107.14	106.28	17,383,800
25 Oct 2022	106.41	107.33	105.07	105.88	105.03	15,719,800
24 Oct 2022	105.66	107.68	105.12	106.60	105.75	17,024,200
21 Oct 2022	104.45	106.40	103.91	105.86	105.01	22,814,100
20 Oct 2022	104.32	105.00	103.41	103.93	103.10	17,649,000
19 Oct 2022	101.25	103.99	101.23	103.79	102.96	20,921,700
18 Oct 2022	101.54	102.35	99.23	100.80	100.00	14,065,400
17 Oct 2022	101.07	101.97	100.50	100.62	99.82	14,283,200
14 Oct 2022	101.12	102.24	99.04	99.19	98.40	15,222,000
13 Oct 2022	97.55	102.45	97.40	101.87	101.06	22,019,100
12 Oct 2022	97.50	98.91	97.23	98.43	97.64	12,635,800
11 Oct 2022	97.22	99.76	96.75	98.00	97.22	17,804,100
10 Oct 2022	101.49	102.03	98.72	98.84	98.05	16,786,100
07 Oct 2022	102.19	103.32	100.18	101.03	100.22	24,507,600
06 Oct 2022	98.47	102.18	98.33	102.06	101.24	29,124,700
05 Oct 2022	95.75	99.99	95.66	99.12	98.33	34,857,700
04 Oct 2022	93.24	95.36	92.71	95.27	94.51	22,133,700
03 Oct 2022	90.04	92.36	89.72	91.92	91.19	23,881,300
30 Sept 2022	88.17	89.04	87.31	87.31	86.61	21,357,600
29 Sept 2022	88.18	89.36	87.13	88.68	87.97	17,896,000
28 Sept 2022	86.12	89.30	85.92	88.86	88.15	19,543,300
27 Sept 2022	85.61	86.96	84.81	85.74	85.06	17,307,300
26 Sept 2022	84.90	86.22	83.89	83.98	83.31	22,043,400
23 Sept 2022	87.50	87.50	84.85	85.75	85.07	27,738,800
22 Sept 2022	92.20	92.66	90.52	90.57	89.85	16,139,400
21 Sept 2022	93.57	93.88	90.87	90.95	90.22	17,332,400
20 Sept 2022	92.73	92.93	91.64	92.44	91.70	14,712,500
19 Sept 2022	91.01	93.49	91.00	93.20	92.46	15,342,100
16 Sept 2022	95.07	95.34	92.00	93.21	92.47	37,874,700
15 Sept 2022	96.22	96.54	94.05	94.83	94.07	21,092,300
14 Sept 2022	96.19	98.56	96.15	97.67	96.89	22,655,700
13 Sept 2022	96.61	97.78	94.91	95.33	94.57	18,229,100
12 Sept 2022	97.65	99.19	96.88	97.61	96.83	16,118,900
09 Sept 2022	96.52	97.00	95.32	96.50	95.73	17,158,000
08 Sept 2022	94.66	95.42	93.72	94.91	94.15	18,759,200
07 Sept 2022	93.19	94.59	92.30	94.14	93.39	16,274,700
06 Sept 2022	96.16	96.59	94.51	94.95	94.19	19,201,500
02 Sept 2022	96.35	96.79	95.11	95.59	94.83	18,206,800
01 Sept 2022	94.42	95.07	92.29	93.87	93.12	16,423,000
31 Aug 2022	94.03	96.84	93.59	95.59	94.83	18,340,900
30 Aug 2022	98.36	98.62	95.82	96.31	95.54	17,086,800
29 Aug 2022	98.18	101.56	98.14	100.12	99.32	23,059,200
26 Aug 2022	98.77	99.91	97.42	97.87	97.09	15,531,400
25 Aug 2022	98.92	99.86	98.10	99.09	98.30	15,305,700
24 Aug 2022	98.01	98.97	97.36	98.58	97.79	17,050,300
23 Aug 2022	95.55	98.41	95.45	98.00	97.22	23,764,700
22 Aug 2022	93.42	94.49	91.86	94.01	93.26	16,019,900
19 Aug 2022	94.16	95.20	93.80	94.08	93.33	16,128,600
18 Aug 2022	93.15	95.31	93.09	94.38	93.63	17,770,400
17 Aug 2022	91.27	93.21	90.92	92.20	91.46	13,678,000
16 Aug 2022	92.03	92.89	91.29	91.46	90.73	14,038,200
15 Aug 2022	90.53	92.73	89.66	92.32	91.58	20,755,200
12 Aug 2022	92.48	94.02	92.11	94.00	93.25	15,058,200
11 Aug 2022	91.84	94.30	91.44	93.19	92.45	18,797,900
11 Aug 2022	0.88 Dividend
10 Aug 2022	90.68	91.79	89.19	91.45	89.85	18,302,000
09 Aug 2022	90.05	91.61	89.95	90.59	89.00	19,083,400
08 Aug 2022	88.61	89.60	88.22	88.95	87.39	14,458,500
05 Aug 2022	86.36	89.69	86.28	88.45	86.90	17,408,000
04 Aug 2022	90.31	90.34	86.43	87.19	85.66	31,821,500
03 Aug 2022	94.42	94.42	90.79	91.02	89.42	23,580,800
02 Aug 2022	94.69	95.20	93.82	94.07	92.42	16,722,500
01 Aug 2022	94.79	95.35	93.23	94.48	92.82	20,793,200
29 Jul 2022	94.45	97.52	94.10	96.93	95.23	29,825,800
28 Jul 2022	92.18	93.25	91.01	92.64	91.02	20,353,100
27 Jul 2022	90.28	92.00	89.40	91.57	89.96	18,047,000
26 Jul 2022	91.13	91.28	89.00	89.63	88.06	15,141,200
25 Jul 2022	88.16	90.13	87.42	89.98	88.40	17,536,400
22 Jul 2022	87.55	88.47	86.63	87.08	85.55	15,479,500
21 Jul 2022	86.93	87.80	85.21	87.75	86.21	21,375,700
20 Jul 2022	87.58	89.65	87.25	89.24	87.68	16,584,400
19 Jul 2022	86.42	88.52	86.25	88.27	86.72	18,248,900
18 Jul 2022	86.58	87.94	85.75	86.10	84.59	19,395,800
15 Jul 2022	84.80	84.88	82.90	84.54	83.06	17,243,700
14 Jul 2022	81.85	83.31	80.69	83.14	81.68	26,343,000
13 Jul 2022	83.38	86.31	83.30	84.84	83.35	19,928,600
12 Jul 2022	83.78	85.05	82.86	84.50	83.02	21,013,000
11 Jul 2022	85.17	86.12	84.36	85.64	84.14	15,603,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,107.79-175.24(-0.62%)

HANG SENG17,165.31-408.27(-2.32%)

CRUDE OIL74.43-1.85(-2.43%)

GOLD FUTURES1,749.90-4.10(-0.23%)

DOW34,347.03+152.93(+0.45%)

BTC-GBP13,382.66-386.97(-2.81%)

Exxon Mobil Corporation (XOM)

NIKKEI 225
28,107.79
-175.24(-0.62%)

HANG SENG
17,165.31
-408.27(-2.32%)

CRUDE OIL
74.43
-1.85(-2.43%)

GOLD FUTURES
1,749.90
-4.10(-0.23%)

DOW
34,347.03
+152.93(+0.45%)

BTC-GBP
13,382.66
-386.97(-2.81%)