Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.83+2.25 (+1.84%)
At close: 04:00PM EDT
124.99 +0.16 (+0.13%)
After hours: 07:59PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024123.20125.19122.43124.83124.8319,752,300
03 Oct 2024121.90123.17120.93122.58122.5816,524,300
02 Oct 2024121.93122.82120.20121.52121.5217,129,700
01 Oct 2024116.04120.60115.93119.93119.9323,235,900
30 Sept 2024115.46117.39114.96117.22117.2213,247,600
27 Sept 2024113.76116.09113.25115.82115.8215,964,000
26 Sept 2024111.14113.48111.14112.80112.8016,887,900
25 Sept 2024116.49117.05114.04114.77114.7713,816,000
24 Sept 2024117.84118.16116.83117.05117.0511,984,900
23 Sept 2024115.33117.79115.12117.36117.3616,066,300
20 Sept 2024115.46115.51114.25115.27115.2736,206,200
19 Sept 2024116.16117.58115.19116.00116.0012,660,600
18 Sept 2024114.11115.63113.81114.58114.5812,569,900
17 Sept 2024112.32114.37112.12114.18114.1812,202,600
16 Sept 2024112.05113.09111.69112.71112.7111,729,000
13 Sept 2024111.47112.47110.93111.15111.1510,035,400
12 Sept 2024109.90111.33109.76111.23111.2315,923,300
11 Sept 2024110.78110.95107.77109.72109.7219,571,900
10 Sept 2024115.10115.40110.17110.82110.8220,913,400
09 Sept 2024112.87116.15112.66115.01115.0121,645,300
06 Sept 2024113.59114.18111.73112.64112.6413,467,700
05 Sept 2024115.07115.28113.07113.17113.1717,200,800
04 Sept 2024115.29116.15113.98114.06114.0612,620,600
03 Sept 2024115.84116.09114.04115.47115.4715,725,100
30 Aug 2024116.79118.02116.29117.94117.9413,284,700
29 Aug 2024117.20118.79116.35118.13118.1310,753,900
28 Aug 2024117.00117.58116.26116.52116.5210,742,900
27 Aug 2024118.96119.41117.40117.68117.689,991,600
26 Aug 2024117.76118.94116.92118.81118.8113,671,000
23 Aug 2024115.03116.72115.03116.32116.3210,381,400
22 Aug 2024113.78115.01113.64114.73114.7310,609,500
21 Aug 2024115.01115.57113.76113.85113.8511,752,400
20 Aug 2024118.65118.65114.51114.58114.5815,632,000
19 Aug 2024118.40120.50118.17118.53118.5312,417,500
16 Aug 2024117.99118.48117.66118.17118.1710,056,000
15 Aug 2024118.25119.63118.12118.73118.7311,579,400
15 Aug 20240.95 Dividend
14 Aug 2024118.10119.90117.63118.95118.0012,194,500
13 Aug 2024118.28118.51117.50117.86116.9211,585,100
12 Aug 2024119.55120.17118.02119.00118.0513,228,900
09 Aug 2024117.89119.31117.36118.85117.9012,151,900
08 Aug 2024116.08118.11115.73117.89116.9513,851,000
07 Aug 2024115.45117.12115.26115.68114.7613,660,700
06 Aug 2024114.45115.63113.63114.16113.2513,647,800
05 Aug 2024115.54116.03113.25114.77113.8518,025,900
02 Aug 2024115.97118.87115.42116.88115.9520,403,800
01 Aug 2024118.35119.49116.36116.95116.0215,051,500
31 July 2024119.64119.76118.56118.59117.6415,137,700
30 July 2024116.36118.60116.23118.17117.2312,483,900
29 July 2024117.32117.39115.38116.10115.178,861,800
26 July 2024116.77118.03116.47117.33116.3911,252,500
25 July 2024115.17118.03114.56117.43116.4917,021,700
24 July 2024113.77115.20113.07115.01114.0914,925,200
23 July 2024114.81115.17113.17113.41112.5011,251,700
22 July 2024115.18115.94114.58115.27114.3512,065,900
19 July 2024118.59118.88115.87116.07115.1416,157,700
18 July 2024117.95119.92117.44118.80117.8513,033,600
17 July 2024116.74118.18116.55117.64116.7013,602,800
16 July 2024114.35116.35113.71116.04115.1113,614,100
15 July 2024114.27116.16113.58115.21114.2913,032,500
12 July 2024113.99114.15112.63113.27112.3711,684,900
11 July 2024111.43113.32110.93113.25112.3513,082,700
10 July 2024110.92111.96110.42111.92111.0310,004,100
09 July 2024111.11112.54110.62110.94110.0511,727,000
08 July 2024112.39113.55111.42112.18111.2813,350,500
05 July 2024114.61114.63112.69113.37112.4612,631,000
03 July 2024114.27115.66114.27114.76113.847,732,900
02 July 2024115.90115.94113.49114.18113.2713,326,700
01 July 2024115.71116.74114.53114.96114.0411,972,900
28 June 2024115.86116.54114.68115.12114.2024,565,900
27 June 2024114.99114.99114.11114.90113.9816,812,700
26 June 2024114.39114.82113.14114.41113.5015,771,800
25 June 2024114.11114.55113.46114.37113.4616,213,700
24 June 2024111.64114.53111.64114.05113.1416,266,700
21 June 2024111.90112.70110.76110.76109.8852,220,600
20 June 2024109.91112.62109.59111.74110.8517,433,200
18 June 2024109.03110.72108.80109.38108.5117,762,900
17 June 2024109.17109.46108.18108.36107.4921,147,900
14 June 2024110.02110.21108.59109.11108.2413,313,400
13 June 2024110.84110.86109.72110.04109.1614,466,900
12 June 2024113.30113.30110.54110.93110.0413,606,800
11 June 2024112.49112.67111.31112.17111.2712,462,400
10 June 2024113.06114.22112.70113.08112.1815,245,200
07 June 2024113.79114.90112.67112.75111.8513,289,200
06 June 2024112.75114.04112.11113.97113.0613,154,100
05 June 2024112.89113.19111.48113.12112.2214,863,500
04 June 2024113.00113.09110.92112.67111.7719,412,200
03 June 2024116.30116.36113.76114.45113.5419,589,300
31 May 2024114.12117.49113.99117.26116.3229,037,400
30 May 2024113.27114.13112.96113.99113.0814,692,000
29 May 2024114.53114.55112.81113.63112.7213,902,000
28 May 2024113.52115.11113.07114.86113.9413,978,300
24 May 2024114.84115.08113.04113.42112.5112,211,400
23 May 2024115.60117.51113.36113.51112.6015,979,800
22 May 2024117.46117.46114.96115.48114.5617,879,300
21 May 2024118.40119.45117.78117.85116.9114,495,000
20 May 2024119.73119.89118.55118.67117.7211,551,300
17 May 2024118.30119.83117.96119.64118.6815,104,500
16 May 2024118.54119.30117.54117.87116.9315,745,200
15 May 2024117.61118.84116.08118.58117.6318,244,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...