Level of cryptocurrency scams 'unprecedented in modern markets'

Study finds hundreds of incidents of price manipulation across several exchanges

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

43.01-1.08 (-2.45%)

At close: 4:02PM EDT

42.64 -0.37 (-0.86%)
Before hours: 5:26AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Aug 2020	-	-	-	-	-	-
13 Aug 2020	43.50	43.87	42.92	43.01	43.01	17,277,200
12 Aug 2020	44.46	44.94	43.63	44.09	44.09	22,508,900
12 Aug 2020	0.87 Dividend
11 Aug 2020	45.50	46.42	44.73	44.97	44.10	28,987,500
10 Aug 2020	43.99	44.60	43.60	44.51	43.65	24,367,800
07 Aug 2020	43.23	43.52	42.81	43.44	42.60	18,749,700
06 Aug 2020	43.40	43.90	43.25	43.64	42.80	14,434,900
05 Aug 2020	44.15	44.31	43.53	43.85	43.00	17,445,800
04 Aug 2020	42.34	43.60	42.24	43.47	42.63	17,724,000
03 Aug 2020	42.05	42.50	41.47	42.25	41.43	23,033,600
31 Jul 2020	41.16	42.17	40.91	42.08	41.27	32,123,000
30 Jul 2020	43.13	43.18	41.83	41.87	41.06	29,901,100
29 Jul 2020	43.71	44.09	43.34	44.03	43.18	14,143,200
28 Jul 2020	43.91	44.25	43.46	43.55	42.71	19,190,500
27 Jul 2020	43.23	44.09	42.97	44.07	43.22	18,547,900
24 Jul 2020	43.88	44.42	43.19	43.43	42.59	16,415,300
23 Jul 2020	43.40	43.82	43.02	43.70	42.85	17,934,400
22 Jul 2020	44.15	44.15	43.37	43.61	42.77	21,345,400
21 Jul 2020	43.15	45.19	43.11	44.65	43.79	28,833,600
20 Jul 2020	43.21	43.51	42.48	42.50	41.68	18,553,900
17 Jul 2020	44.33	44.69	43.39	43.52	42.68	17,958,900
16 Jul 2020	44.31	44.81	43.79	44.28	43.42	14,673,700
15 Jul 2020	45.03	45.09	44.21	44.63	43.77	17,332,400
14 Jul 2020	42.53	44.19	42.26	44.07	43.22	21,444,100
13 Jul 2020	42.98	43.29	42.23	42.66	41.83	20,028,300
10 Jul 2020	41.12	42.71	41.10	42.65	41.82	18,951,000
09 Jul 2020	42.90	43.10	41.29	41.36	40.56	25,882,000
08 Jul 2020	43.15	43.93	42.84	43.14	42.31	18,291,400
07 Jul 2020	43.90	44.00	43.11	43.24	42.40	17,407,600
06 Jul 2020	44.67	45.08	43.84	44.39	43.53	22,692,000
02 Jul 2020	44.62	45.19	43.93	44.08	43.23	18,216,600
01 Jul 2020	44.49	45.38	43.67	43.71	42.86	17,290,100
30 Jun 2020	43.43	44.97	43.16	44.72	43.85	22,153,600
29 Jun 2020	43.81	44.58	43.54	44.32	43.46	17,052,100
26 Jun 2020	44.88	44.94	43.50	43.62	42.78	31,518,600
25 Jun 2020	44.05	45.24	43.69	45.17	44.30	19,353,600
24 Jun 2020	45.91	45.96	44.25	44.50	43.64	27,626,900
23 Jun 2020	46.90	47.22	46.50	46.70	45.80	18,916,600
22 Jun 2020	45.69	46.44	45.40	46.42	45.52	17,565,400
19 Jun 2020	48.22	48.26	45.98	45.98	45.09	48,899,900
18 Jun 2020	46.11	47.33	45.77	46.92	46.01	21,478,700
17 Jun 2020	48.00	48.13	46.60	46.63	45.73	19,251,600
16 Jun 2020	49.57	49.75	47.24	48.20	47.27	26,203,400
15 Jun 2020	45.35	47.76	44.75	47.14	46.23	27,929,300
12 Jun 2020	48.04	48.62	45.91	47.17	46.26	30,968,800
11 Jun 2020	47.53	48.84	46.10	46.18	45.29	39,183,000
10 Jun 2020	53.50	53.50	50.60	50.65	49.67	31,156,800
09 Jun 2020	52.88	53.97	52.45	53.52	52.48	27,276,900
08 Jun 2020	54.72	55.36	53.46	54.74	53.68	33,579,400
05 Jun 2020	51.65	53.45	51.60	53.08	52.05	41,328,900
04 Jun 2020	48.88	49.15	48.16	49.10	48.15	18,731,400
03 Jun 2020	48.00	49.40	47.95	49.24	48.29	23,418,000
02 Jun 2020	46.86	47.45	46.75	47.31	46.39	22,319,000
01 Jun 2020	45.32	46.45	44.80	46.28	45.38	19,031,000
29 May 2020	44.82	45.69	44.37	45.47	44.59	25,886,200
28 May 2020	46.43	46.46	44.93	45.04	44.17	19,698,000
27 May 2020	46.66	47.14	45.41	46.24	45.35	20,788,300
26 May 2020	45.74	46.30	45.47	45.91	45.02	20,356,500
22 May 2020	44.05	44.67	43.45	44.60	43.74	15,406,400
21 May 2020	45.44	45.79	44.39	44.56	43.70	19,130,700
20 May 2020	44.62	45.58	44.57	45.37	44.49	19,352,400
19 May 2020	45.55	46.63	43.93	43.94	43.09	21,771,600
18 May 2020	44.40	45.58	44.06	45.34	44.46	32,046,100
15 May 2020	42.38	43.01	41.85	42.00	41.19	22,445,600
14 May 2020	41.07	42.55	40.20	42.30	41.48	24,856,500
13 May 2020	43.74	43.87	41.60	41.93	41.12	30,827,900
12 May 2020	45.42	45.67	44.12	44.12	43.27	25,439,100
12 May 2020	0.87 Dividend
11 May 2020	46.11	46.20	45.51	45.74	44.00	22,226,900
08 May 2020	45.31	46.22	44.98	46.18	44.43	19,998,700
07 May 2020	44.96	45.27	43.97	44.24	42.56	22,160,300
06 May 2020	44.93	45.27	43.90	43.99	42.32	22,659,000
05 May 2020	46.26	47.15	44.66	44.83	43.13	29,276,200
04 May 2020	42.51	44.94	42.22	44.88	43.17	27,465,600
01 May 2020	45.63	46.39	43.00	43.14	41.50	35,399,300
30 Apr 2020	47.68	47.68	45.77	46.47	44.70	37,000,100
29 Apr 2020	46.26	47.60	46.16	47.46	45.66	29,502,500
28 Apr 2020	44.37	45.39	44.11	44.97	43.26	26,545,100
27 Apr 2020	43.59	44.32	42.23	43.94	42.27	28,274,400
24 Apr 2020	44.40	44.89	43.13	43.73	42.07	28,667,000
23 Apr 2020	43.13	44.66	42.81	43.45	41.80	35,271,000
22 Apr 2020	42.60	42.93	41.86	42.13	40.53	27,084,700
21 Apr 2020	40.40	42.13	39.63	40.96	39.40	44,381,600
20 Apr 2020	40.75	42.74	40.54	41.18	39.62	39,260,800
17 Apr 2020	39.88	43.32	39.87	43.22	41.58	40,829,100
16 Apr 2020	40.48	40.48	38.93	39.15	37.66	30,934,000
15 Apr 2020	41.00	41.06	39.38	40.48	38.94	33,125,000
14 Apr 2020	43.00	43.75	41.91	42.43	40.82	30,769,000
13 Apr 2020	44.45	44.69	41.97	42.76	41.14	29,651,900
09 Apr 2020	45.46	46.71	41.74	43.13	41.49	60,208,100
08 Apr 2020	41.95	44.04	41.47	43.85	42.18	33,355,600
07 Apr 2020	42.90	43.32	41.16	41.24	39.67	48,921,800
06 Apr 2020	39.88	40.83	39.23	40.47	38.93	41,301,900
03 Apr 2020	41.45	42.18	38.52	39.21	37.72	48,425,700
02 Apr 2020	38.74	41.96	37.90	40.40	38.86	62,000,200
01 Apr 2020	36.86	38.70	36.34	37.53	36.10	36,045,900
31 Mar 2020	38.34	39.45	37.37	37.97	36.53	41,491,600
30 Mar 2020	36.23	38.15	35.86	37.50	36.08	45,835,000
27 Mar 2020	37.13	37.68	36.20	36.95	35.55	51,558,600
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

FTSE 1006,039.39-146.23(-2.36%)

FTSE 25017,670.25-254.34(-1.42%)

AIM951.28-5.52(-0.58%)

Level of cryptocurrency scams 'unprecedented in modern markets'

Exxon Mobil Corporation (XOM)

FTSE 100
6,039.39
-146.23(-2.36%)

FTSE 250
17,670.25
-254.34(-1.42%)

AIM
951.28
-5.52(-0.58%)