Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

102.99

+0.25

(+0.24%)

At close: 04:01PM EST

103.09

+0.10

(+0.10%)

After hours:

07:59PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	102.50	104.22	102.22	102.99	102.99	17,843,200
30 Nov 2023	103.11	104.48	101.81	102.74	102.74	29,254,700
29 Nov 2023	104.27	104.58	101.64	102.34	102.34	26,802,100
28 Nov 2023	104.24	104.91	103.88	103.90	103.90	20,629,500
27 Nov 2023	104.10	104.40	103.18	103.96	103.96	18,013,500
24 Nov 2023	104.02	105.47	103.91	104.57	104.57	9,480,800
22 Nov 2023	102.58	104.12	101.94	104.01	104.01	18,072,000
21 Nov 2023	104.21	104.70	103.22	104.46	104.46	14,989,000
20 Nov 2023	105.38	105.88	104.43	104.50	104.50	17,458,800
17 Nov 2023	103.06	105.43	102.75	104.96	104.96	22,984,900
16 Nov 2023	102.90	103.27	101.15	102.46	102.46	22,469,100
15 Nov 2023	103.96	105.15	103.50	103.66	103.66	20,137,600
14 Nov 2023	104.30	104.82	103.87	104.29	104.29	18,260,500
14 Nov 2023	0.95 Dividend
13 Nov 2023	104.05	105.14	103.81	104.84	103.89	15,308,400
10 Nov 2023	103.93	104.41	102.91	103.75	102.81	17,825,500
09 Nov 2023	103.67	103.97	102.86	102.96	102.03	18,380,500
08 Nov 2023	103.73	104.90	102.89	102.93	102.00	19,184,100
07 Nov 2023	104.47	104.86	103.29	104.21	103.27	20,272,500
06 Nov 2023	108.17	108.27	105.77	105.87	104.91	19,097,300
03 Nov 2023	108.40	108.78	106.54	107.78	106.80	30,549,000
02 Nov 2023	105.88	109.19	105.50	109.11	108.12	25,212,700
01 Nov 2023	106.53	107.17	105.46	105.64	104.68	28,984,900
31 Oct 2023	105.58	106.16	104.54	105.85	104.89	22,185,200
30 Oct 2023	105.74	106.42	105.21	105.88	104.92	19,379,900
27 Oct 2023	108.89	109.86	104.96	105.55	104.59	23,092,000
26 Oct 2023	107.45	108.34	106.50	107.60	106.62	18,768,300
25 Oct 2023	108.52	109.50	108.13	108.59	107.61	22,047,300
24 Oct 2023	109.70	109.82	108.12	108.39	107.41	16,786,100
23 Oct 2023	110.63	110.96	108.68	109.45	108.46	18,185,000
20 Oct 2023	112.92	113.32	110.79	111.08	110.07	22,439,800
19 Oct 2023	112.72	113.97	111.33	113.02	112.00	20,972,500
18 Oct 2023	111.82	113.39	111.70	112.95	111.93	23,380,300
17 Oct 2023	109.73	111.80	109.68	111.39	110.38	19,775,400
16 Oct 2023	110.50	110.68	109.13	109.95	108.95	18,452,000
13 Oct 2023	108.03	110.20	107.84	109.87	108.87	30,276,500
12 Oct 2023	107.59	107.84	106.09	106.47	105.51	31,183,000
11 Oct 2023	106.96	107.17	104.83	106.49	105.53	57,939,000
10 Oct 2023	111.02	111.45	110.12	110.45	109.45	13,892,000
09 Oct 2023	110.44	112.07	109.52	110.92	109.91	22,369,900
06 Oct 2023	105.73	108.27	105.11	107.17	106.20	25,363,400
05 Oct 2023	109.80	110.90	108.70	108.99	108.00	20,128,800
04 Oct 2023	114.05	114.09	110.50	111.50	110.49	19,622,200
03 Oct 2023	115.44	116.44	115.03	115.83	114.78	13,297,100
02 Oct 2023	117.53	117.79	114.55	115.63	114.58	14,395,000
29 Sept 2023	119.10	119.18	116.73	117.58	116.51	18,810,700
28 Sept 2023	119.98	120.70	118.19	119.47	118.39	16,808,100
27 Sept 2023	117.89	120.50	117.40	120.20	119.11	23,976,200
26 Sept 2023	115.50	116.73	115.37	116.41	115.36	11,805,400
25 Sept 2023	115.09	116.65	114.83	116.23	115.18	11,316,000
22 Sept 2023	115.71	116.68	114.81	114.94	113.90	13,197,300
21 Sept 2023	116.98	117.37	114.60	114.76	113.72	14,400,600
20 Sept 2023	116.54	118.02	116.32	116.40	115.35	11,879,900
19 Sept 2023	118.62	118.84	116.61	117.33	116.27	12,562,900
18 Sept 2023	117.53	118.24	116.70	117.64	116.57	14,045,300
15 Sept 2023	117.90	118.51	116.50	116.70	115.64	34,545,100
14 Sept 2023	117.55	118.66	117.33	118.52	117.45	15,210,700
13 Sept 2023	117.41	117.96	115.90	116.44	115.38	13,472,800
12 Sept 2023	115.34	117.67	115.27	117.49	116.43	20,145,800
11 Sept 2023	116.18	116.68	113.57	114.16	113.13	14,383,600
08 Sept 2023	114.53	116.05	114.32	115.61	114.56	14,283,200
07 Sept 2023	114.65	115.85	113.70	113.95	112.92	13,248,500
06 Sept 2023	113.48	114.59	113.23	114.51	113.47	13,325,500
05 Sept 2023	114.10	115.83	113.50	113.53	112.50	18,304,000
01 Sept 2023	112.20	113.82	112.20	113.52	112.49	14,828,400
31 Aug 2023	111.12	111.42	110.62	111.19	110.18	17,479,800
30 Aug 2023	110.44	111.14	109.98	110.88	109.88	11,922,100
29 Aug 2023	109.66	110.02	108.42	109.81	108.81	9,665,000
28 Aug 2023	108.45	110.04	108.44	109.16	108.17	10,382,100
25 Aug 2023	107.43	108.93	106.62	108.25	107.27	13,579,300
24 Aug 2023	106.42	107.77	106.07	106.35	105.39	10,818,500
23 Aug 2023	107.04	107.30	105.72	107.15	106.18	11,435,600
22 Aug 2023	109.17	109.72	107.95	108.10	107.12	10,520,800
21 Aug 2023	110.36	110.98	108.14	108.71	107.72	11,092,400
18 Aug 2023	107.64	110.20	107.62	110.04	109.04	16,218,400
17 Aug 2023	107.42	110.15	107.42	108.40	107.42	16,709,500
16 Aug 2023	108.28	109.33	106.28	106.34	105.38	13,695,100
15 Aug 2023	110.75	110.86	107.97	108.16	107.18	14,909,600
15 Aug 2023	0.91 Dividend
14 Aug 2023	111.68	111.98	110.78	111.92	110.00	12,973,400
11 Aug 2023	110.37	112.07	110.05	111.83	109.92	14,043,700
10 Aug 2023	110.19	111.63	109.44	110.12	108.23	15,837,200
09 Aug 2023	108.71	110.42	108.31	109.56	107.68	19,919,600
08 Aug 2023	106.04	107.75	104.84	107.73	105.89	14,065,600
07 Aug 2023	107.90	108.42	106.51	107.20	105.36	12,410,800
04 Aug 2023	107.96	109.24	107.33	107.42	105.58	14,275,700
03 Aug 2023	105.89	107.88	105.30	107.12	105.29	16,280,400
02 Aug 2023	106.26	106.38	104.57	105.29	103.49	13,484,100
01 Aug 2023	106.95	107.32	105.53	106.62	104.79	14,177,400
31 July 2023	105.19	107.86	105.19	107.24	105.40	24,197,000
28 July 2023	105.11	105.16	102.32	104.16	102.38	17,566,400
27 July 2023	106.00	106.99	104.74	105.42	103.62	17,677,900
26 July 2023	105.11	105.72	104.64	105.09	103.29	15,159,600
25 July 2023	105.06	106.09	104.54	105.68	103.87	14,116,100
24 July 2023	104.36	106.16	103.96	105.52	103.71	15,090,900
21 July 2023	104.16	104.38	103.26	103.89	102.11	17,099,600
20 July 2023	102.54	103.66	102.36	103.41	101.64	15,740,200
19 July 2023	101.05	102.40	100.80	101.62	99.88	15,556,500
18 July 2023	100.92	102.20	100.34	100.92	99.19	24,617,800
17 July 2023	100.72	101.67	100.22	101.38	99.64	18,051,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,120.10+70.92(+0.12%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Exxon Mobil Corporation (XOM)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,120.10
+70.92(+0.12%)