Exxon Mobil Corporation (0R1M.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:14PM BST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 112.00 | 112.48 | 111.10 | 111.90 | 111.90 | 18,569 |
| 12 Sept 2024 | 110.33 | 111.30 | 109.72 | 111.30 | 111.30 | 17,872 |
| 11 Sept 2024 | 111.10 | 111.15 | 107.77 | 108.70 | 108.70 | 43,543 |
| 10 Sept 2024 | 115.51 | 115.55 | 110.23 | 112.10 | 112.10 | 43,075 |
| 09 Sept 2024 | 113.91 | 116.12 | 112.69 | 115.30 | 115.30 | 32,084 |
| 06 Sept 2024 | 113.40 | 114.19 | 111.74 | 112.50 | 112.50 | 20,974 |
| 05 Sept 2024 | 114.23 | 115.16 | 113.62 | 114.30 | 114.30 | 29,822 |
| 04 Sept 2024 | 115.30 | 116.13 | 114.61 | 115.00 | 115.00 | 342,677 |
| 03 Sept 2024 | 117.00 | 117.00 | 111.00 | 115.00 | 115.00 | 152,175 |
| 02 Sept 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 3 |
| 30 Aug 2024 | 118.34 | 118.45 | 116.28 | 117.10 | 117.10 | 807,711 |
| 29 Aug 2024 | 117.56 | 118.63 | 116.39 | 118.00 | 118.00 | 17,658 |
| 28 Aug 2024 | 117.76 | 117.76 | 116.41 | 117.20 | 117.20 | 14,553 |
| 27 Aug 2024 | 118.50 | 119.41 | 117.41 | 118.10 | 118.10 | 21,250 |
| 23 Aug 2024 | 115.10 | 116.69 | 115.10 | 116.20 | 116.20 | 10,230 |
| 22 Aug 2024 | 114.00 | 114.76 | 113.56 | 114.40 | 114.40 | 20,645 |
| 21 Aug 2024 | 115.10 | 115.51 | 114.07 | 117.60 | 117.60 | 30,255 |
| 20 Aug 2024 | 118.06 | 118.61 | 114.59 | 115.20 | 115.20 | 11,003 |
| 19 Aug 2024 | 118.40 | 120.50 | 117.61 | 120.00 | 120.00 | 22,777 |
| 16 Aug 2024 | 118.73 | 118.73 | 117.69 | 115.50 | 115.50 | 670,538 |
| 15 Aug 2024 | 118.40 | 119.62 | 118.07 | 119.60 | 119.60 | 10,728 |
| 15 Aug 2024 | 0.95 Dividend | |||||
| 14 Aug 2024 | 118.03 | 119.40 | 117.79 | 116.60 | 115.65 | 19,069 |
| 13 Aug 2024 | 119.08 | 119.31 | 117.54 | 116.60 | 115.65 | 20,450 |
| 12 Aug 2024 | 119.36 | 120.14 | 118.05 | 116.60 | 115.65 | 19,172 |
| 09 Aug 2024 | 107.78 | 119.31 | 107.78 | 116.60 | 115.65 | 25,889 |
| 08 Aug 2024 | 115.82 | 118.04 | 115.72 | 116.60 | 115.65 | 21,437 |
| 07 Aug 2024 | 115.29 | 117.09 | 115.29 | 116.60 | 115.65 | 25,730 |
| 06 Aug 2024 | 115.50 | 115.58 | 113.66 | 114.70 | 113.77 | 24,235 |
| 05 Aug 2024 | 115.00 | 116.04 | 108.75 | 113.70 | 112.77 | 27,363 |
| 02 Aug 2024 | 117.00 | 118.92 | 115.49 | 116.30 | 115.35 | 19,927 |
| 01 Aug 2024 | 118.63 | 119.52 | 116.38 | 117.20 | 116.25 | 29,525 |
| 31 July 2024 | 118.59 | 119.74 | 118.53 | 119.30 | 118.33 | 25,762 |
| 30 July 2024 | 116.62 | 118.56 | 116.29 | 117.10 | 116.15 | 14,854 |
| 29 July 2024 | 117.19 | 117.72 | 115.40 | 116.00 | 115.05 | 21,421 |
| 26 July 2024 | 116.73 | 118.02 | 116.62 | 116.90 | 115.95 | 12,402 |
| 25 July 2024 | 114.60 | 117.70 | 114.57 | 116.40 | 115.45 | 36,928 |
| 24 July 2024 | 113.17 | 115.04 | 113.08 | 114.60 | 113.67 | 21,193 |
| 23 July 2024 | 114.91 | 115.11 | 113.18 | 113.40 | 112.48 | 17,213 |
| 22 July 2024 | 116.18 | 116.56 | 114.59 | 115.70 | 114.76 | 25,821 |
| 19 July 2024 | 119.37 | 119.37 | 116.59 | 117.20 | 116.25 | 30,482 |
| 18 July 2024 | 118.80 | 119.89 | 117.41 | 119.50 | 118.53 | 115,703 |
| 17 July 2024 | 117.00 | 118.15 | 116.08 | 117.00 | 116.05 | 45,590 |
| 16 July 2024 | 114.60 | 116.10 | 113.89 | 115.70 | 114.76 | 54,170 |
| 15 July 2024 | 113.34 | 116.08 | 113.34 | 115.10 | 114.16 | 30,901 |
| 12 July 2024 | 113.60 | 114.13 | 112.65 | 113.10 | 112.18 | 12,995 |
| 11 July 2024 | 112.10 | 113.26 | 110.97 | 113.00 | 112.08 | 26,489 |
| 10 July 2024 | 111.09 | 111.79 | 110.46 | 111.70 | 110.79 | 16,383 |
| 09 July 2024 | 112.65 | 112.65 | 110.59 | 111.70 | 110.79 | 41,163 |
| 08 July 2024 | 118.20 | 118.20 | 111.44 | 112.30 | 111.39 | 21,043 |
| 05 July 2024 | 114.60 | 114.61 | 112.70 | 113.40 | 112.48 | 26,363 |
| 04 July 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.36 | 28 |
| 03 July 2024 | 114.31 | 115.60 | 114.18 | 114.70 | 113.77 | 38,626 |
| 02 July 2024 | 115.10 | 115.90 | 113.56 | 114.80 | 113.86 | 27,711 |
| 01 July 2024 | 115.20 | 116.73 | 114.86 | 115.30 | 114.36 | 13,470 |
| 28 June 2024 | 114.90 | 116.50 | 114.90 | 115.60 | 114.66 | 25,943 |
| 27 June 2024 | 114.75 | 115.00 | 114.11 | 114.40 | 113.47 | 22,620 |
| 26 June 2024 | 114.10 | 114.61 | 113.15 | 113.80 | 112.87 | 17,149 |
| 25 June 2024 | 114.00 | 114.53 | 113.61 | 114.10 | 113.17 | 11,554 |
| 24 June 2024 | 111.64 | 114.11 | 111.50 | 113.50 | 112.58 | 20,146 |
| 21 June 2024 | 111.79 | 112.66 | 111.55 | 112.10 | 111.19 | 11,785 |
| 20 June 2024 | 108.69 | 112.56 | 108.69 | 111.70 | 110.79 | 31,478 |
| 19 June 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 108.81 | 32 |
| 18 June 2024 | 108.49 | 110.69 | 108.44 | 109.70 | 108.81 | 31,341 |
| 17 June 2024 | 109.06 | 109.43 | 108.53 | 109.10 | 108.21 | 282,214 |
| 14 June 2024 | 110.05 | 110.21 | 108.62 | 109.00 | 108.11 | 13,540 |
| 13 June 2024 | 110.94 | 110.94 | 109.77 | 110.30 | 109.40 | 11,183 |
| 12 June 2024 | 112.17 | 113.40 | 110.58 | 111.20 | 110.29 | 34,814 |
| 11 June 2024 | 112.42 | 112.65 | 111.40 | 112.20 | 111.29 | 28,659 |
| 10 June 2024 | 112.92 | 114.22 | 112.87 | 113.90 | 112.97 | 23,999 |
| 07 June 2024 | 114.00 | 114.88 | 112.66 | 113.60 | 112.67 | 19,942 |
| 06 June 2024 | 113.28 | 113.83 | 112.18 | 113.90 | 112.97 | 114,950 |
| 05 June 2024 | 112.55 | 112.77 | 111.52 | 111.90 | 110.99 | 16,686 |
| 04 June 2024 | 114.08 | 114.45 | 110.94 | 112.30 | 111.39 | 390,438 |
| 03 June 2024 | 116.24 | 116.24 | 113.79 | 115.20 | 114.26 | 23,770 |
| 31 May 2024 | 113.97 | 116.76 | 113.97 | 114.50 | 113.57 | 15,405 |
| 30 May 2024 | 113.32 | 113.95 | 112.97 | 113.90 | 112.97 | 1,659,257 |
| 29 May 2024 | 113.60 | 114.48 | 112.82 | 113.40 | 112.48 | 18,264 |
| 28 May 2024 | 114.03 | 114.75 | 113.09 | 113.70 | 112.77 | 24,736 |
| 24 May 2024 | 114.85 | 115.04 | 113.13 | 113.70 | 112.77 | 14,974 |
| 23 May 2024 | 115.38 | 116.30 | 113.79 | 114.90 | 113.96 | 16,364 |
| 22 May 2024 | 117.08 | 117.34 | 115.40 | 115.80 | 114.86 | 16,345 |
| 21 May 2024 | 118.78 | 119.42 | 117.88 | 118.70 | 117.73 | 9,903 |
| 20 May 2024 | 119.00 | 119.95 | 118.63 | 119.30 | 118.33 | 12,296 |
| 17 May 2024 | 118.27 | 119.41 | 118.04 | 118.80 | 117.83 | 10,225 |
| 16 May 2024 | 119.16 | 119.28 | 117.60 | 118.90 | 117.93 | 648,462 |
| 15 May 2024 | 117.13 | 118.30 | 116.10 | 117.90 | 116.94 | 13,622 |
| 14 May 2024 | 116.68 | 117.31 | 116.54 | 116.80 | 115.85 | 8,853 |
| 14 May 2024 | 0.95 Dividend | |||||
| 13 May 2024 | 117.76 | 119.03 | 117.13 | 116.80 | 114.91 | 16,680 |
| 10 May 2024 | 118.80 | 118.80 | 117.61 | 116.80 | 114.91 | 34,967 |
| 09 May 2024 | 116.34 | 118.09 | 116.29 | 116.80 | 114.91 | 12,328 |
| 08 May 2024 | 116.49 | 116.93 | 115.41 | 116.80 | 114.91 | 32,918 |
| 07 May 2024 | 117.55 | 117.55 | 115.97 | 116.80 | 114.91 | 27,503 |
| 03 May 2024 | 116.50 | 116.59 | 114.14 | 114.90 | 113.04 | 45,888 |
| 02 May 2024 | 116.03 | 117.18 | 115.93 | 116.40 | 114.51 | 94,970 |
| 01 May 2024 | 118.16 | 118.37 | 115.81 | 116.50 | 114.61 | 108,369 |
| 30 Apr 2024 | 119.26 | 120.20 | 118.90 | 119.50 | 117.56 | 17,051 |
| 29 Apr 2024 | 117.86 | 120.04 | 117.80 | 119.40 | 117.46 | 18,190 |
| 26 Apr 2024 | 119.00 | 119.00 | 116.22 | 116.90 | 115.00 | 35,982 |
| *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.