Exxon Mobil Corporation (0R1M.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 119.00 | 119.00 | 116.22 | 116.90 | 116.90 | 35,982 |
| 25 Apr 2024 | 120.43 | 121.54 | 119.50 | 120.50 | 120.50 | 32,969 |
| 24 Apr 2024 | 120.40 | 121.07 | 119.45 | 120.60 | 120.60 | 10,923 |
| 23 Apr 2024 | 120.35 | 120.97 | 119.44 | 120.30 | 120.30 | 22,443 |
| 22 Apr 2024 | 119.36 | 121.36 | 118.44 | 120.50 | 120.50 | 22,851 |
| 19 Apr 2024 | 119.99 | 123.35 | 118.65 | 120.10 | 120.10 | 12,239 |
| 18 Apr 2024 | 119.18 | 119.43 | 118.14 | 118.90 | 118.90 | 22,076 |
| 17 Apr 2024 | 118.58 | 119.35 | 117.12 | 118.70 | 118.70 | 32,681 |
| 16 Apr 2024 | 119.00 | 120.13 | 117.96 | 118.80 | 118.80 | 51,176 |
| 15 Apr 2024 | 120.91 | 122.02 | 119.49 | 120.40 | 120.40 | 46,791 |
| 12 Apr 2024 | 121.90 | 123.72 | 120.63 | 122.80 | 122.80 | 39,605 |
| 11 Apr 2024 | 122.46 | 122.59 | 120.34 | 120.70 | 120.70 | 17,138 |
| 10 Apr 2024 | 120.67 | 122.39 | 120.67 | 121.70 | 121.70 | 27,481 |
| 09 Apr 2024 | 121.30 | 121.57 | 120.38 | 120.90 | 120.90 | 310,045 |
| 08 Apr 2024 | 121.07 | 121.65 | 120.21 | 121.20 | 121.20 | 417,993 |
| 05 Apr 2024 | 120.29 | 122.14 | 119.70 | 120.90 | 120.90 | 112,891 |
| 04 Apr 2024 | 119.00 | 119.84 | 118.65 | 119.30 | 119.30 | 86,298 |
| 03 Apr 2024 | 119.36 | 119.72 | 118.80 | 119.50 | 119.50 | 277,829 |
| 02 Apr 2024 | 117.07 | 119.56 | 116.99 | 118.60 | 118.60 | 23,860 |
| 28 Mar 2024 | 114.97 | 116.22 | 114.97 | 115.50 | 115.50 | 1,170,044 |
| 27 Mar 2024 | 113.58 | 114.66 | 113.18 | 114.50 | 114.50 | 10,494 |
| 26 Mar 2024 | 114.70 | 114.84 | 113.44 | 114.50 | 114.50 | 128,111 |
| 25 Mar 2024 | 113.51 | 115.73 | 113.34 | 115.50 | 115.50 | 2,525,485 |
| 22 Mar 2024 | 114.04 | 114.04 | 112.85 | 113.50 | 113.50 | 15,807 |
| 21 Mar 2024 | 112.50 | 113.89 | 112.50 | 113.50 | 113.50 | 25,786 |
| 20 Mar 2024 | 112.82 | 113.33 | 112.18 | 112.50 | 112.50 | 24,798 |
| 19 Mar 2024 | 112.09 | 113.48 | 112.08 | 113.50 | 113.50 | 27,025 |
| 18 Mar 2024 | 111.50 | 112.86 | 111.14 | 112.50 | 112.50 | 33,353 |
| 15 Mar 2024 | 111.57 | 112.31 | 111.00 | 111.50 | 111.50 | 31,089 |
| 14 Mar 2024 | 109.60 | 111.31 | 109.60 | 111.00 | 111.00 | 30,231 |
| 13 Mar 2024 | 109.00 | 110.34 | 109.00 | 110.00 | 110.00 | 18,415 |
| 12 Mar 2024 | 108.85 | 109.31 | 108.19 | 108.50 | 108.50 | 15,988 |
| 11 Mar 2024 | 108.47 | 108.93 | 107.34 | 108.50 | 108.50 | 1,426,891 |
| 08 Mar 2024 | 107.00 | 108.11 | 106.72 | 108.00 | 108.00 | 11,641 |
| 07 Mar 2024 | 106.80 | 107.96 | 106.66 | 107.50 | 107.50 | 13,776 |
| 06 Mar 2024 | 107.00 | 107.54 | 106.18 | 107.50 | 107.50 | 34,469 |
| 05 Mar 2024 | 104.49 | 106.23 | 104.34 | 106.00 | 106.00 | 7,966 |
| 04 Mar 2024 | 105.60 | 105.79 | 104.03 | 104.50 | 104.50 | 22,669 |
| 01 Mar 2024 | 105.63 | 106.38 | 105.38 | 106.00 | 106.00 | 45,580 |
| 29 Feb 2024 | 104.61 | 105.05 | 104.23 | 104.50 | 104.50 | 35,022 |
| 28 Feb 2024 | 104.06 | 105.42 | 104.00 | 104.50 | 104.50 | 51,955 |
| 27 Feb 2024 | 103.93 | 105.14 | 103.88 | 104.50 | 104.50 | 1,559,181 |
| 26 Feb 2024 | 103.84 | 104.88 | 103.01 | 104.00 | 104.00 | 2,504,856 |
| 23 Feb 2024 | 103.62 | 103.99 | 102.93 | 104.00 | 104.00 | 25,650 |
| 22 Feb 2024 | 103.51 | 105.39 | 103.51 | 105.00 | 105.00 | 23,979 |
| 21 Feb 2024 | 103.11 | 104.96 | 103.00 | 104.00 | 104.00 | 26,160 |
| 20 Feb 2024 | 103.73 | 104.09 | 102.97 | 103.50 | 103.50 | 3,167,826 |
| 19 Feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 3 |
| 16 Feb 2024 | 103.75 | 104.60 | 103.55 | 104.00 | 104.00 | 22,010 |
| 15 Feb 2024 | 101.10 | 103.46 | 100.79 | 102.50 | 102.50 | 18,314 |
| 14 Feb 2024 | 101.34 | 102.61 | 100.58 | 101.00 | 101.00 | 606,120 |
| 13 Feb 2024 | 102.27 | 103.04 | 100.73 | 101.50 | 101.50 | 33,980 |
| 13 Feb 2024 | 0.95 Dividend | |||||
| 12 Feb 2024 | 104.80 | 104.80 | 101.26 | 102.00 | 101.05 | 24,111 |
| 09 Feb 2024 | 103.98 | 104.84 | 101.75 | 102.00 | 101.05 | 440,556 |
| 08 Feb 2024 | 102.07 | 103.78 | 102.00 | 102.00 | 101.05 | 15,221 |
| 07 Feb 2024 | 102.63 | 102.71 | 101.20 | 102.00 | 101.05 | 20,648 |
| 06 Feb 2024 | 101.40 | 103.03 | 101.40 | 102.00 | 101.05 | 144,622 |
| 05 Feb 2024 | 101.00 | 102.37 | 100.59 | 101.50 | 100.55 | 35,722 |
| 02 Feb 2024 | 102.67 | 104.95 | 101.70 | 103.50 | 102.54 | 22,569 |
| 01 Feb 2024 | 103.16 | 104.00 | 102.77 | 103.00 | 102.04 | 9,641 |
| 31 Jan 2024 | 104.51 | 104.87 | 103.43 | 104.00 | 103.03 | 43,773 |
| 30 Jan 2024 | 103.08 | 104.35 | 102.13 | 104.00 | 103.03 | 514,333 |
| 29 Jan 2024 | 103.00 | 103.50 | 101.93 | 103.00 | 102.04 | 83,660 |
| 26 Jan 2024 | 102.00 | 102.33 | 101.20 | 102.00 | 101.05 | 1,135,102 |
| 25 Jan 2024 | 99.69 | 101.20 | 99.64 | 99.25 | 98.33 | 31,605 |
| 24 Jan 2024 | 98.07 | 99.32 | 97.76 | 99.00 | 98.08 | 35,174 |
| 23 Jan 2024 | 96.85 | 98.49 | 96.82 | 98.25 | 97.33 | 396,382 |
| 22 Jan 2024 | 96.58 | 97.09 | 95.82 | 96.25 | 95.35 | 8,032,125 |
| 19 Jan 2024 | 96.46 | 96.99 | 96.43 | 97.50 | 96.59 | 24,523 |
| 18 Jan 2024 | 97.00 | 97.00 | 95.85 | 96.25 | 95.35 | 21,838 |
| 17 Jan 2024 | 96.84 | 97.96 | 96.61 | 97.25 | 96.34 | 14,541 |
| 16 Jan 2024 | 99.95 | 99.97 | 97.63 | 99.00 | 98.08 | 656,747 |
| 15 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.07 | 58 |
| 12 Jan 2024 | 99.49 | 100.64 | 99.19 | 99.50 | 98.57 | 22,536 |
| 11 Jan 2024 | 99.27 | 99.48 | 98.58 | 99.00 | 98.08 | 13,163 |
| 10 Jan 2024 | 99.67 | 100.05 | 98.19 | 99.00 | 98.08 | 130,708 |
| 09 Jan 2024 | 100.69 | 101.09 | 99.21 | 99.50 | 98.57 | 11,943 |
| 08 Jan 2024 | 102.32 | 102.32 | 98.95 | 100.00 | 99.07 | 20,697 |
| 05 Jan 2024 | 102.32 | 103.33 | 102.16 | 103.00 | 102.04 | 202,534 |
| 04 Jan 2024 | 103.22 | 104.47 | 102.43 | 103.00 | 102.04 | 66,573 |
| 03 Jan 2024 | 102.33 | 103.24 | 101.75 | 103.00 | 102.04 | 16,420 |
| 02 Jan 2024 | 100.73 | 103.10 | 100.73 | 102.00 | 101.05 | 19,873 |
| 29 Dec 2023 | 100.30 | 100.56 | 99.63 | 100.50 | 99.56 | 17,413 |
| 28 Dec 2023 | 102.07 | 102.07 | 100.60 | 101.00 | 100.06 | 26,443 |
| 27 Dec 2023 | 101.73 | 102.54 | 101.72 | 102.00 | 101.05 | 21,631 |
| 22 Dec 2023 | 102.43 | 102.93 | 102.03 | 102.00 | 101.05 | 7,394 |
| 21 Dec 2023 | 101.35 | 101.98 | 100.82 | 101.00 | 100.06 | 9,541 |
| 20 Dec 2023 | 103.26 | 103.70 | 102.61 | 101.00 | 100.06 | 14,467 |
| 19 Dec 2023 | 101.80 | 103.05 | 101.65 | 101.00 | 100.06 | 232,182 |
| 18 Dec 2023 | 101.50 | 103.10 | 100.90 | 101.00 | 100.06 | 570,410 |
| 15 Dec 2023 | 101.50 | 101.50 | 100.32 | 101.00 | 100.06 | 9,436 |
| 14 Dec 2023 | 98.92 | 102.13 | 98.92 | 98.75 | 97.83 | 1,917,072 |
| 13 Dec 2023 | 98.00 | 98.46 | 97.68 | 98.75 | 97.83 | 14,705 |
| 12 Dec 2023 | 99.55 | 100.00 | 97.49 | 99.50 | 98.57 | 29,861 |
| 11 Dec 2023 | 99.50 | 99.75 | 98.64 | 100.00 | 99.07 | 21,581 |
| 08 Dec 2023 | 99.03 | 99.64 | 98.77 | 100.00 | 99.07 | 20,381 |
| 07 Dec 2023 | 99.87 | 100.83 | 98.30 | 101.00 | 100.06 | 28,771 |
| 06 Dec 2023 | 100.00 | 100.74 | 98.35 | 99.50 | 98.57 | 42,541 |
| 05 Dec 2023 | 102.09 | 102.47 | 100.90 | 101.00 | 100.06 | 445,997 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.