XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Apr 202039.8840.8339.2340.4740.4740,172,010
03 Apr 202041.4542.1838.5239.2139.2148,387,300
02 Apr 202038.7441.9637.9040.4040.4062,000,200
01 Apr 202036.8638.7036.3437.5337.5336,045,900
31 Mar 202038.3439.4537.3737.9737.9741,491,600
30 Mar 202036.2338.1535.8637.5037.5045,835,000
27 Mar 202037.1337.6836.2036.9536.9551,558,600
26 Mar 202037.5039.5636.7238.8238.8246,722,000
25 Mar 202036.5138.5935.1837.2937.2956,607,700
24 Mar 202034.4236.1733.3335.4435.4461,835,600
23 Mar 202032.5332.7030.1131.4531.4556,952,500
20 Mar 202034.8435.1831.5632.7432.7476,534,600
19 Mar 202033.7334.9032.3534.4334.4349,412,400
18 Mar 202034.5536.7131.2333.1233.1254,036,400
17 Mar 202035.2137.3834.2036.8136.8141,204,400
16 Mar 202034.4037.8833.2534.4934.4948,924,700
13 Mar 202040.0140.1435.0038.1238.1279,891,500
12 Mar 202039.9040.6537.0037.1837.1865,725,300
11 Mar 202042.3943.4841.7541.9841.9851,986,100
10 Mar 202046.1746.2641.4543.4143.4160,445,900
09 Mar 202041.7144.5740.8041.8641.8672,896,300
06 Mar 202048.8449.0147.2047.6947.6955,640,500
05 Mar 202050.4250.7049.0450.1150.1140,788,200
04 Mar 202052.2352.4851.1252.4252.4224,079,600
03 Mar 202053.9554.1550.9851.3051.3050,580,700
02 Mar 202052.5953.8951.1353.8853.8838,127,600
28 Feb 202048.7751.4448.0151.4451.4462,468,400
27 Feb 202051.7152.4449.8049.8249.8248,141,300
26 Feb 202054.5554.8252.9353.0153.0129,801,000
25 Feb 202056.7556.7553.9754.2054.2036,414,500
24 Feb 202057.6257.8056.3656.3656.3632,096,600
21 Feb 202059.5159.5158.7959.1359.1320,315,700
20 Feb 202060.2360.5459.7259.8659.8614,817,200
19 Feb 202060.1160.6259.8360.3460.3412,804,900
18 Feb 202060.1560.3959.4559.8859.8818,948,500
14 Feb 202061.1561.1660.2860.6560.6510,855,300
13 Feb 202061.0661.4260.5660.9360.9316,949,400
12 Feb 202061.3461.5360.5661.2761.2717,862,100
11 Feb 202060.5860.8960.1760.5360.5314,908,700
10 Feb 202060.4860.5259.6259.9659.9620,934,500
10 Feb 20200.87 Dividend
07 Feb 202061.4161.6661.0661.4760.6015,112,500
06 Feb 202062.9363.0161.7861.8861.0016,055,400
05 Feb 202060.7562.9360.6062.7361.8432,099,200
04 Feb 202061.4561.9159.8959.9759.1231,922,100
03 Feb 202061.3861.4260.3760.7359.8727,397,300
31 Jan 202063.2063.2061.8662.1261.2434,282,900
30 Jan 202063.7864.8863.4364.7963.8718,544,700
29 Jan 202065.0365.1363.9064.1163.2014,202,800
28 Jan 202065.1165.2064.6364.6563.7319,664,700
27 Jan 202065.4265.7364.7064.7463.8221,231,000
24 Jan 202066.5466.6866.0466.3265.3818,238,600
23 Jan 202066.7166.9366.0566.7765.8219,605,900
22 Jan 202067.5667.7067.0067.1966.2417,033,100
21 Jan 202068.3868.4267.5167.5866.6217,982,600
17 Jan 202068.7569.0868.2968.5667.5918,144,100
16 Jan 202069.3069.5868.8068.8267.8513,340,300
15 Jan 202069.2069.5968.8969.0968.1111,390,300
14 Jan 202069.3869.5868.8969.2068.2216,261,000
13 Jan 202069.2069.8769.1169.8068.819,953,900
10 Jan 202069.9369.9669.1269.1468.1611,995,600
09 Jan 202069.1469.9068.6369.7668.7714,811,800
08 Jan 202070.1170.2969.1769.2368.2515,137,700
07 Jan 202070.5070.5269.5170.2969.3017,387,700
06 Jan 202070.3271.3670.2370.8769.8720,081,900
03 Jan 202071.3471.3770.1670.3369.3317,386,900
02 Jan 202070.2471.0270.2470.9069.9012,456,400
31 Dec 201969.0269.8069.0169.7868.7913,151,800
30 Dec 201970.0970.4469.4069.4868.5012,689,400
27 Dec 201970.2070.3169.8869.8968.9010,516,100
26 Dec 201970.1970.5070.0170.1369.148,840,200
24 Dec 201970.3570.5069.9170.0269.033,979,400
23 Dec 201969.8670.3069.5370.2969.3014,172,500
20 Dec 201969.8670.2369.3969.9468.9535,092,000
19 Dec 201969.9970.0569.2469.3968.4113,273,200
18 Dec 201969.6370.2969.2869.8768.8813,652,300
17 Dec 201969.9870.3869.3169.6868.6914,450,700
16 Dec 201969.7070.2569.7070.0069.0115,208,700
13 Dec 201970.4870.5469.1269.2368.2512,274,500
12 Dec 201968.9670.3868.9070.3469.3417,068,500
11 Dec 201968.7469.7668.6768.9667.9813,748,400
10 Dec 201969.6670.1568.7069.0668.0814,281,800
09 Dec 201969.0869.9769.0269.6668.6712,397,700
06 Dec 201968.7669.8768.7669.5168.5313,710,800
05 Dec 201968.8968.9768.2168.4167.4413,109,000
04 Dec 201968.2568.7668.1468.6567.6811,049,700
03 Dec 201968.0068.2567.5267.8866.9212,245,800
02 Dec 201968.5068.8868.3768.4267.4511,116,900
29 Nov 201968.3368.5368.0068.1367.177,980,800
27 Nov 201968.7669.0968.4168.7067.738,393,900
26 Nov 201968.9269.0468.4468.7467.7715,457,000
25 Nov 201969.3769.4468.7168.9167.9310,670,000
22 Nov 201969.7170.1869.3369.3768.3912,143,600
21 Nov 201968.0269.7567.9269.6768.6814,080,500
20 Nov 201967.6768.5467.3268.0367.0716,930,700
19 Nov 201968.4068.5667.7867.8266.8612,605,500
18 Nov 201968.7068.8268.3068.5267.5510,095,600
15 Nov 201968.7169.3068.6769.1968.2111,252,800
14 Nov 201968.8668.9768.1868.5067.5311,279,800
13 Nov 201969.0269.1568.6068.8067.8311,773,700
*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