Get our best money-saving hacks and pro tips now

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

47.73

+1.13

(+2.42%)

At close: 04:00PM EDT

47.70

-0.12

(-0.25%)

After hours:

04:03PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	47.68	48.47	47.25	47.73	47.73	404,991
20 Mar 2023	44.91	46.66	44.91	46.60	46.60	495,800
17 Mar 2023	45.36	45.69	44.22	44.84	44.84	912,100
16 Mar 2023	44.57	46.29	44.54	45.80	45.80	549,400
15 Mar 2023	45.92	46.28	44.65	45.71	45.71	904,400
14 Mar 2023	48.54	49.28	46.96	47.68	47.68	516,500
13 Mar 2023	48.22	49.65	47.80	48.48	48.48	659,200
10 Mar 2023	50.54	51.70	49.95	50.14	50.14	432,000
09 Mar 2023	51.47	52.45	50.59	50.67	50.67	499,500
08 Mar 2023	50.54	51.91	50.54	51.10	51.10	365,000
07 Mar 2023	51.83	52.00	50.72	50.88	50.88	392,300
06 Mar 2023	51.74	51.99	50.91	51.92	51.92	271,900
03 Mar 2023	50.57	51.99	50.25	51.61	51.61	333,700
02 Mar 2023	50.14	51.36	49.87	51.26	51.26	337,800
02 Mar 2023	0.324 Dividend
01 Mar 2023	49.45	50.66	49.20	50.55	50.23	668,800
28 Feb 2023	51.15	51.15	49.26	49.36	49.04	410,900
27 Feb 2023	50.46	50.75	49.81	50.70	50.38	374,200
24 Feb 2023	49.60	50.00	48.41	49.97	49.65	289,000
23 Feb 2023	49.86	50.34	49.20	49.82	49.50	262,300
22 Feb 2023	50.25	50.41	49.03	49.26	48.94	264,000
21 Feb 2023	49.61	50.93	49.61	50.34	50.02	333,600
17 Feb 2023	50.66	50.86	49.79	50.20	49.88	376,000
16 Feb 2023	52.06	52.36	51.32	51.47	51.14	470,900
15 Feb 2023	52.09	52.51	51.71	52.15	51.82	536,800
14 Feb 2023	53.16	53.58	52.29	52.91	52.57	340,700
13 Feb 2023	53.28	53.71	52.79	53.39	53.05	306,500
10 Feb 2023	52.55	53.92	52.30	53.78	53.44	333,900
09 Feb 2023	51.77	52.62	51.58	51.72	51.39	306,900
08 Feb 2023	51.23	52.28	51.11	51.77	51.44	322,200
07 Feb 2023	50.21	51.34	50.03	51.27	50.94	303,900
06 Feb 2023	50.37	50.70	49.11	49.92	49.60	363,300
03 Feb 2023	50.98	51.71	49.76	50.37	50.05	644,000
02 Feb 2023	53.37	53.37	50.39	50.91	50.58	429,500
01 Feb 2023	54.32	54.73	52.75	52.87	52.53	589,900
31 Jan 2023	51.99	54.86	51.99	54.76	54.41	753,700
30 Jan 2023	54.35	54.93	52.67	52.71	52.37	488,800
27 Jan 2023	54.29	55.03	53.96	54.56	54.21	535,000
26 Jan 2023	52.81	54.09	52.07	54.05	53.70	428,800
25 Jan 2023	51.80	52.20	51.09	52.10	51.77	466,100
24 Jan 2023	51.42	52.34	50.65	52.02	51.69	409,300
23 Jan 2023	51.30	51.80	50.79	51.47	51.14	350,400
20 Jan 2023	50.90	51.24	50.18	51.03	50.70	414,600
19 Jan 2023	48.51	51.13	48.51	50.79	50.46	528,700
18 Jan 2023	50.21	50.66	48.95	49.02	48.71	466,900
17 Jan 2023	49.70	50.00	48.90	49.64	49.32	467,800
13 Jan 2023	48.26	49.25	47.98	49.16	48.84	321,600
12 Jan 2023	47.95	48.80	47.66	48.29	47.98	494,500
11 Jan 2023	48.56	48.75	47.33	47.39	47.09	357,800
10 Jan 2023	47.93	48.20	46.87	47.78	47.47	315,200
09 Jan 2023	49.36	49.37	47.32	47.93	47.62	654,600
06 Jan 2023	47.25	48.52	47.10	48.31	48.00	472,600
05 Jan 2023	45.75	46.91	45.51	46.58	46.28	328,200
04 Jan 2023	45.75	46.86	45.39	46.10	45.80	359,600
03 Jan 2023	48.55	48.55	45.95	46.25	45.95	320,700
30 Dec 2022	48.23	48.89	48.16	48.74	48.43	215,000
29 Dec 2022	47.72	48.73	47.65	48.52	48.21	253,700
28 Dec 2022	48.99	48.99	47.25	47.74	47.43	302,500
27 Dec 2022	48.71	49.20	48.19	49.06	48.75	236,200
23 Dec 2022	47.02	48.28	46.98	48.27	47.96	488,500
22 Dec 2022	48.16	49.05	46.05	46.81	46.51	471,800
21 Dec 2022	47.74	48.09	46.80	47.97	47.66	814,300
20 Dec 2022	47.01	47.35	46.55	46.99	46.69	848,200
19 Dec 2022	47.30	47.32	46.27	46.86	46.56	720,000
16 Dec 2022	46.68	46.85	45.64	46.75	46.45	632,100
15 Dec 2022	48.27	48.42	47.04	47.39	47.09	669,500
14 Dec 2022	49.58	49.58	48.09	48.65	48.34	509,200
13 Dec 2022	49.50	49.93	48.43	49.24	48.92	852,700
12 Dec 2022	48.74	49.74	47.60	48.71	48.40	1,495,900
09 Dec 2022	51.75	52.04	49.98	50.01	49.69	951,400
08 Dec 2022	53.05	53.91	51.84	51.93	51.60	744,100
07 Dec 2022	51.83	52.90	51.71	52.42	52.08	1,071,500
06 Dec 2022	52.95	53.75	51.71	51.80	51.47	764,300
05 Dec 2022	55.56	56.41	53.39	53.39	53.05	665,200
02 Dec 2022	56.31	56.98	55.79	55.93	55.57	269,200
01 Dec 2022	57.19	57.48	55.97	56.23	55.87	299,100
01 Dec 2022	0.328 Dividend
30 Nov 2022	58.16	58.42	56.80	57.05	56.36	417,000
29 Nov 2022	56.95	57.68	56.42	57.36	56.66	407,500
28 Nov 2022	56.08	57.03	55.48	56.20	55.52	293,600
25 Nov 2022	57.61	57.61	56.87	57.32	56.63	94,800
23 Nov 2022	56.93	57.42	56.59	57.34	56.64	239,400
22 Nov 2022	56.96	57.61	56.09	57.61	56.91	307,500
21 Nov 2022	56.40	56.40	53.89	55.92	55.24	609,200
18 Nov 2022	55.72	56.89	55.11	56.46	55.78	389,500
17 Nov 2022	55.84	56.69	55.41	56.69	56.00	225,100
16 Nov 2022	56.66	57.11	56.26	56.62	55.93	264,000
15 Nov 2022	56.75	57.43	56.18	57.20	56.51	324,300
14 Nov 2022	57.87	57.97	56.57	56.62	55.93	344,100
11 Nov 2022	57.91	58.33	57.41	57.87	57.17	284,500
10 Nov 2022	56.09	57.13	55.55	56.93	56.24	272,800
09 Nov 2022	55.71	56.34	54.66	55.02	54.35	471,900
08 Nov 2022	57.05	57.41	56.65	56.66	55.97	402,700
07 Nov 2022	57.25	57.69	56.48	56.99	56.30	279,600
04 Nov 2022	57.78	58.99	56.79	57.21	56.52	513,300
03 Nov 2022	54.32	56.82	53.94	56.47	55.79	536,000
02 Nov 2022	55.24	55.60	54.43	54.51	53.85	523,100
01 Nov 2022	56.59	56.67	55.02	55.11	54.44	781,500
31 Oct 2022	54.13	55.20	53.24	54.48	53.82	752,800
28 Oct 2022	54.00	55.05	51.81	54.06	53.40	1,209,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6673-0.0048(-0.71%)

ASX 2006,955.40+56.90(+0.82%)

OIL69.50+0.17(+0.25%)

GOLD1,944.00+2.90(+0.15%)

Bitcoin AUD42,054.76+62.02(+0.15%)

Get our best money-saving hacks and pro tips now

Imperial Oil Limited (IMO)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6673
-0.0048(-0.71%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
69.50
+0.17(+0.25%)

GOLD
1,944.00
+2.90(+0.15%)

Bitcoin AUD
42,054.76
+62.02(+0.15%)