XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202043.9044.0043.1143.2443.2417,388,557
06 Jul 202044.6745.0843.8444.3944.3922,676,500
02 Jul 202044.6245.1943.9344.0844.0818,216,600
01 Jul 202044.4945.3843.6743.7143.7117,290,100
30 Jun 202043.4344.9743.1644.7244.7222,153,600
29 Jun 202043.8144.5843.5444.3244.3217,052,100
26 Jun 202044.8844.9443.5043.6243.6231,518,600
25 Jun 202044.0545.2443.6945.1745.1719,353,600
24 Jun 202045.9145.9644.2544.5044.5027,626,900
23 Jun 202046.9047.2246.5046.7046.7018,916,600
22 Jun 202045.6946.4445.4046.4246.4217,565,400
19 Jun 202048.2248.2645.9845.9845.9848,899,900
18 Jun 202046.1147.3345.7746.9246.9221,478,700
17 Jun 202048.0048.1346.6046.6346.6319,251,600
16 Jun 202049.5749.7547.2448.2048.2026,203,400
15 Jun 202045.3547.7644.7547.1447.1427,929,300
12 Jun 202048.0448.6245.9147.1747.1730,968,800
11 Jun 202047.5348.8446.1046.1846.1839,183,000
10 Jun 202053.5053.5050.6050.6550.6531,156,800
09 Jun 202052.8853.9752.4553.5253.5227,276,900
08 Jun 202054.7255.3653.4654.7454.7433,579,400
05 Jun 202051.6553.4551.6053.0853.0841,328,900
04 Jun 202048.8849.1548.1649.1049.1018,731,400
03 Jun 202048.0049.4047.9549.2449.2423,418,000
02 Jun 202046.8647.4546.7547.3147.3122,319,000
01 Jun 202045.3246.4544.8046.2846.2819,031,000
29 May 202044.8245.6944.3745.4745.4725,886,200
28 May 202046.4346.4644.9345.0445.0419,698,000
27 May 202046.6647.1445.4146.2446.2420,788,300
26 May 202045.7446.3045.4745.9145.9120,356,500
22 May 202044.0544.6743.4544.6044.6015,406,400
21 May 202045.4445.7944.3944.5644.5619,130,700
20 May 202044.6245.5844.5745.3745.3719,352,400
19 May 202045.5546.6343.9343.9443.9421,771,600
18 May 202044.4045.5844.0645.3445.3432,046,100
15 May 202042.3843.0141.8542.0042.0022,445,600
14 May 202041.0742.5540.2042.3042.3024,856,500
13 May 202043.7443.8741.6041.9341.9330,827,900
12 May 202045.4245.6744.1244.1244.1225,439,100
12 May 20200.87 Dividend
11 May 202046.1146.2045.5145.7444.8722,226,900
08 May 202045.3146.2244.9846.1845.3019,998,700
07 May 202044.9645.2743.9744.2443.4022,160,300
06 May 202044.9345.2743.9043.9943.1522,659,000
05 May 202046.2647.1544.6644.8343.9829,276,200
04 May 202042.5144.9442.2244.8844.0327,465,600
01 May 202045.6346.3943.0043.1442.3235,399,300
30 Apr 202047.6847.6845.7746.4745.5937,000,100
29 Apr 202046.2647.6046.1647.4646.5629,502,500
28 Apr 202044.3745.3944.1144.9744.1126,545,100
27 Apr 202043.5944.3242.2343.9443.1028,274,400
24 Apr 202044.4044.8943.1343.7342.9028,667,000
23 Apr 202043.1344.6642.8143.4542.6235,271,000
22 Apr 202042.6042.9341.8642.1341.3327,084,700
21 Apr 202040.4042.1339.6340.9640.1844,381,600
20 Apr 202040.7542.7440.5441.1840.4039,260,800
17 Apr 202039.8843.3239.8743.2242.4040,829,100
16 Apr 202040.4840.4838.9339.1538.4130,934,000
15 Apr 202041.0041.0639.3840.4839.7133,125,000
14 Apr 202043.0043.7541.9142.4341.6230,769,000
13 Apr 202044.4544.6941.9742.7641.9529,651,900
09 Apr 202045.4646.7141.7443.1342.3160,208,100
08 Apr 202041.9544.0441.4743.8543.0233,355,600
07 Apr 202042.9043.3241.1641.2440.4648,921,800
06 Apr 202039.8840.8339.2340.4739.7041,301,900
03 Apr 202041.4542.1838.5239.2138.4648,425,700
02 Apr 202038.7441.9637.9040.4039.6362,000,200
01 Apr 202036.8638.7036.3437.5336.8236,045,900
31 Mar 202038.3439.4537.3737.9737.2541,491,600
30 Mar 202036.2338.1535.8637.5036.7945,835,000
27 Mar 202037.1337.6836.2036.9536.2551,558,600
26 Mar 202037.5039.5636.7238.8238.0846,722,000
25 Mar 202036.5138.5935.1837.2936.5856,607,700
24 Mar 202034.4236.1733.3335.4434.7761,835,600
23 Mar 202032.5332.7030.1131.4530.8556,952,500
20 Mar 202034.8435.1831.5632.7432.1276,534,600
19 Mar 202033.7334.9032.3534.4333.7849,412,400
18 Mar 202034.5536.7131.2333.1232.4954,036,400
17 Mar 202035.2137.3834.2036.8136.1141,204,400
16 Mar 202034.4037.8833.2534.4933.8348,924,700
13 Mar 202040.0140.1435.0038.1237.3979,891,500
12 Mar 202039.9040.6537.0037.1836.4765,725,300
11 Mar 202042.3943.4841.7541.9841.1851,986,100
10 Mar 202046.1746.2641.4543.4142.5860,445,900
09 Mar 202041.7144.5740.8041.8641.0672,896,300
06 Mar 202048.8449.0147.2047.6946.7855,640,500
05 Mar 202050.4250.7049.0450.1149.1640,788,200
04 Mar 202052.2352.4851.1252.4251.4224,079,600
03 Mar 202053.9554.1550.9851.3050.3250,580,700
02 Mar 202052.5953.8951.1353.8852.8638,127,600
28 Feb 202048.7751.4448.0151.4450.4662,468,400
27 Feb 202051.7152.4449.8049.8248.8748,104,600
26 Feb 202054.5554.8252.9353.0152.0029,801,000
25 Feb 202056.7556.7553.9754.2053.1736,414,500
24 Feb 202057.6257.8056.3656.3655.2932,096,600
21 Feb 202059.5159.5158.7959.1358.0120,315,700
20 Feb 202060.2360.5459.7259.8658.7214,817,200
19 Feb 202060.1160.6259.8360.3459.1912,804,900
18 Feb 202060.1560.3959.4559.8858.7418,948,500
14 Feb 202061.1561.1660.2860.6559.5010,855,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...