Australia markets close in 19 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.22+0.39 (+0.67%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 July 202158.0058.6357.6258.2258.2216,841,100
27 July 202158.0158.0157.2157.8357.8316,846,000
26 July 202157.1658.6557.0058.4858.4818,374,900
23 July 202157.2957.2956.4757.0457.0414,081,500
22 July 202157.7357.7456.6657.1157.1113,493,800
21 July 202156.8658.3056.8357.7657.7620,908,700
20 July 202155.5056.6055.0355.9655.9626,756,100
19 July 202155.6456.2054.6055.3555.3537,969,100
16 July 202159.1859.2657.1557.3257.3227,041,600
15 July 202159.1759.7058.7758.9558.9515,851,100
14 July 202161.1761.7359.3659.5359.5321,573,600
13 July 202161.0061.5160.5160.8860.8817,147,300
12 July 202160.4261.5060.1661.1761.1721,809,400
09 July 202160.7061.4560.2461.2361.2320,084,000
08 July 202159.4560.7159.3160.1460.1418,935,900
07 July 202161.1861.8159.6260.4160.4121,671,400
06 July 202162.7562.7660.9061.3761.3722,110,800
02 July 202163.0163.3262.4263.1763.1714,555,300
01 July 202164.3364.4262.7763.2663.2622,530,300
30 June 202162.7063.2362.4563.0863.0817,875,500
29 June 202163.2163.7762.5962.6262.6219,579,300
28 June 202164.5664.5662.7563.0163.0120,570,000
25 June 202164.6164.9364.3664.6664.6618,438,300
24 June 202164.1564.5663.8164.5264.5219,568,400
23 June 202164.0564.7063.5864.2664.2620,701,600
22 June 202162.8564.0162.2363.7963.7925,140,400
21 June 202160.9362.7060.9062.5962.5933,145,400
18 June 202161.0061.5560.2460.4060.4039,590,700
17 June 202163.8664.4661.2761.9961.9928,491,800
16 June 202164.3264.8063.5664.1064.1024,803,200
15 June 202162.4864.4062.3564.3364.3330,717,100
14 June 202162.3062.7861.5762.0762.0716,997,200
11 June 202163.0163.1962.1462.1762.1717,631,700
10 June 202163.6163.9862.2562.7562.7527,488,700
09 June 202162.6763.4262.1962.6562.6529,133,000
08 June 202161.5062.4860.6762.1362.1328,953,400
07 June 202161.3361.7361.0261.0561.0515,477,900
04 June 202161.4661.7060.7861.4561.4520,427,800
03 June 202160.5561.4160.3561.1861.1820,272,800
02 June 202160.7561.3160.1760.9460.9422,978,300
01 June 202159.4560.7059.4560.4660.4628,474,200
28 May 202158.7358.8058.1158.3758.3719,246,800
27 May 202159.2359.7058.0258.5658.5633,556,000
26 May 202158.2559.1257.9058.9458.9421,698,700
25 May 202159.5059.5458.1258.2658.2625,616,100
24 May 202159.0859.8058.6959.6159.6118,400,300
21 May 202159.4259.8358.8558.9258.9220,792,700
20 May 202158.9559.1558.2458.8458.8420,692,500
19 May 202159.1059.8658.4258.9858.9828,889,800
18 May 202162.0062.3060.4060.4360.4325,170,800
17 May 202160.5462.2560.4362.1962.1925,282,500
14 May 202159.9360.8859.9360.7760.7720,735,400
13 May 202159.0060.4558.7559.3059.3024,268,200
12 May 202160.0161.6859.7560.0460.0434,426,500
12 May 20210.87 Dividend
11 May 202161.6362.3960.3960.5959.7234,563,800
10 May 202163.2464.0262.5362.5861.6831,956,600
07 May 202161.0762.4760.8562.4361.5333,610,600
06 May 202160.8661.6460.0361.5560.6726,836,800
05 May 202159.7761.0559.4060.9760.0931,526,200
04 May 202159.0059.5058.5159.1958.3423,522,200
03 May 202157.9858.9957.7458.8257.9820,509,600
30 Apr 202158.3358.8957.1657.2456.4230,518,400
29 Apr 202158.9259.4858.1558.9458.0927,318,400
28 Apr 202156.9158.4656.7958.1157.2824,729,800
27 Apr 202156.0156.6355.8156.4155.6019,278,600
26 Apr 202155.4756.2955.4455.6854.8816,083,800
23 Apr 202155.2755.9455.1855.5754.7715,337,900
22 Apr 202155.9955.9955.0255.2754.4821,600,100
21 Apr 202154.5056.1354.3056.0055.2016,625,600
20 Apr 202156.4756.4754.7855.2954.5021,782,100
19 Apr 202156.7557.1455.9656.4855.6721,123,300
16 Apr 202157.3657.6856.4456.6655.8522,752,000
15 Apr 202157.4257.4256.7856.9856.1623,250,300
14 Apr 202156.4158.0156.2557.3256.5028,051,100
13 Apr 202155.3055.9855.0955.7154.9119,370,600
12 Apr 202156.7656.7955.3155.5054.7020,238,800
09 Apr 202156.0056.4455.5355.8755.0720,020,700
08 Apr 202155.9356.0855.3256.0055.2021,999,300
07 Apr 202156.3956.7756.2456.5955.7822,385,000
06 Apr 202156.8457.5456.2656.3455.5318,926,300
05 Apr 202157.3057.3256.1456.5055.6923,264,800
01 Apr 202156.3257.4556.1457.3956.5723,194,500
31 Mar 202156.3556.6355.8055.8355.0323,686,500
30 Mar 202156.8657.3656.4956.6955.8820,303,400
29 Mar 202157.3457.8256.7457.4056.5821,144,400
26 Mar 202157.3057.7856.5257.7156.8834,226,500
25 Mar 202155.2156.5054.5056.1855.3731,495,900
24 Mar 202156.0857.2856.0856.3455.5329,781,800
23 Mar 202154.9456.2954.4555.2254.4333,493,300
22 Mar 202156.5056.8655.9055.9155.1129,315,100
19 Mar 202156.7157.4755.8156.4955.6884,439,400
18 Mar 202158.8158.9756.5256.8155.9938,622,800
17 Mar 202158.6959.7358.6259.3758.5225,575,500
16 Mar 202159.5459.6658.4459.1158.2630,624,800
15 Mar 202161.4961.8659.8760.3959.5231,243,600
12 Mar 202161.5562.3761.5061.9761.0820,422,700
11 Mar 202161.7862.5561.2661.3160.4324,802,600
10 Mar 202160.5261.9260.0361.7760.8831,579,100
09 Mar 202160.6161.3959.4759.9359.0735,645,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...