Explore inspiring leadership stories with Talent and Yahoo Finance

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

86.90

+1.69

(+1.98%)

At close: 04:03PM EDT

87.10

+0.20

(+0.23%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	86.95	88.40	85.81	86.90	86.90	26,632,800
23 June 2022	88.66	89.05	83.52	85.21	85.21	35,757,200
22 June 2022	87.54	89.76	87.53	87.86	87.86	29,727,200
21 June 2022	88.58	92.53	88.52	91.48	91.48	35,951,500
17 June 2022	90.96	91.35	85.66	86.12	86.12	64,586,200
16 June 2022	92.41	93.13	90.28	91.39	91.39	35,696,700
15 June 2022	95.99	96.57	93.27	94.89	94.89	29,620,800
14 June 2022	97.41	98.67	95.27	96.10	96.10	31,264,000
13 June 2022	97.52	97.77	93.92	95.85	95.85	33,421,000
10 June 2022	101.94	103.35	99.79	100.46	100.46	30,950,500
09 June 2022	103.42	104.57	102.16	102.33	102.33	26,607,000
08 June 2022	103.49	105.57	102.98	104.59	104.59	31,613,200
07 June 2022	99.70	103.43	99.49	103.37	103.37	37,810,200
06 June 2022	99.18	99.78	98.67	98.84	98.84	20,682,100
03 June 2022	97.90	99.66	97.90	99.09	99.09	21,032,800
02 June 2022	97.29	98.10	96.79	97.67	97.67	19,089,100
01 June 2022	97.02	98.71	96.62	97.84	97.84	25,815,400
31 May 2022	98.56	99.78	95.71	96.00	96.00	44,888,100
27 May 2022	95.95	97.93	95.30	97.59	97.59	25,588,800
26 May 2022	96.60	97.43	96.20	96.64	96.64	24,314,800
25 May 2022	94.58	96.53	94.47	96.30	96.30	29,947,800
24 May 2022	92.82	94.79	92.32	94.40	94.40	24,293,300
23 May 2022	92.66	94.77	92.55	93.89	93.89	27,239,300
20 May 2022	91.93	93.59	90.40	91.86	91.86	28,795,000
19 May 2022	89.00	92.30	89.00	91.14	91.14	24,387,400
18 May 2022	92.51	92.92	89.83	90.65	90.65	25,451,200
17 May 2022	91.73	92.45	91.12	92.11	92.11	23,120,700
16 May 2022	88.98	91.98	88.97	90.95	90.95	26,101,200
13 May 2022	87.36	88.95	86.35	88.86	88.86	25,798,400
12 May 2022	85.95	86.38	83.40	86.30	86.30	29,491,500
12 May 2022	0.88 Dividend
11 May 2022	86.43	88.94	86.28	86.79	85.91	33,020,600
10 May 2022	85.64	86.89	83.52	85.02	84.16	34,483,200
09 May 2022	89.44	89.56	84.02	84.46	83.60	45,851,600
06 May 2022	90.98	91.82	89.35	91.69	90.76	29,619,300
05 May 2022	92.04	92.05	88.39	90.31	89.39	41,013,400
04 May 2022	89.50	91.88	88.91	91.70	90.77	46,188,400
03 May 2022	86.26	88.78	86.12	88.19	87.30	33,908,100
02 May 2022	85.01	87.04	84.63	86.41	85.53	36,335,200
29 Apr 2022	88.14	88.14	84.70	85.25	84.39	34,656,500
28 Apr 2022	84.88	88.14	84.07	87.20	86.32	33,683,800
27 Apr 2022	83.39	85.48	82.28	84.64	83.78	32,773,000
26 Apr 2022	82.73	84.72	82.18	82.29	81.46	28,941,500
25 Apr 2022	82.37	82.66	79.29	82.26	81.43	37,698,300
22 Apr 2022	86.66	88.12	85.00	85.13	84.27	23,591,600
21 Apr 2022	88.95	89.80	86.79	87.03	86.15	29,010,900
20 Apr 2022	87.97	88.50	87.30	87.96	87.07	20,689,400
19 Apr 2022	88.01	88.66	87.27	87.76	86.87	20,382,600
18 Apr 2022	88.50	88.89	87.75	88.55	87.65	19,032,300
14 Apr 2022	86.67	88.46	86.23	87.83	86.94	24,566,400
13 Apr 2022	86.61	87.11	85.19	86.81	85.93	19,306,800
12 Apr 2022	85.71	86.82	85.38	85.60	84.73	22,444,200
11 Apr 2022	85.78	85.93	83.50	83.85	83.00	21,800,100
08 Apr 2022	85.17	87.21	85.17	86.84	85.96	24,866,500
07 Apr 2022	83.83	85.44	82.71	85.05	84.19	26,122,000
06 Apr 2022	83.42	84.70	82.94	83.65	82.80	24,768,200
05 Apr 2022	83.50	85.07	82.56	82.73	81.89	21,753,100
04 Apr 2022	83.56	83.66	82.05	83.16	82.32	20,869,400
01 Apr 2022	81.99	84.14	81.99	83.12	82.28	18,671,100
31 Mar 2022	82.87	84.40	82.55	82.59	81.75	27,861,500
30 Mar 2022	83.06	84.01	82.71	83.78	82.93	22,079,000
29 Mar 2022	80.81	82.49	79.76	82.37	81.53	27,036,300
28 Mar 2022	83.17	83.31	82.02	82.81	81.97	21,552,400
25 Mar 2022	82.92	85.49	82.79	85.20	84.34	22,398,300
24 Mar 2022	83.46	84.65	82.75	83.38	82.53	19,871,600
23 Mar 2022	83.34	84.27	83.05	83.13	82.29	27,716,300
22 Mar 2022	81.63	82.20	80.79	81.84	81.01	23,132,200
21 Mar 2022	80.12	82.52	79.74	82.20	81.37	33,089,300
18 Mar 2022	79.06	79.39	78.10	78.67	77.87	41,461,500
17 Mar 2022	78.18	79.15	77.07	78.98	78.18	34,041,900
16 Mar 2022	77.81	78.62	76.25	76.93	76.15	37,812,300
15 Mar 2022	78.82	79.17	76.37	77.22	76.44	47,957,900
14 Mar 2022	83.06	83.45	80.50	81.88	81.05	37,462,600
11 Mar 2022	84.07	86.23	83.97	84.92	84.06	35,303,400
10 Mar 2022	84.01	85.68	82.90	85.36	84.49	44,644,200
09 Mar 2022	84.03	86.57	81.60	82.79	81.95	65,466,700
08 Mar 2022	89.05	91.51	85.43	87.78	86.89	72,082,300
07 Mar 2022	84.92	87.23	83.90	87.12	86.24	55,207,900
04 Mar 2022	81.05	84.28	80.66	84.09	83.24	42,802,200
03 Mar 2022	79.86	81.77	79.63	81.04	80.22	30,196,600
02 Mar 2022	80.60	82.15	79.82	80.53	79.71	44,321,400
01 Mar 2022	78.77	80.65	78.33	79.17	78.37	40,002,300
28 Feb 2022	76.51	78.93	76.20	78.42	77.62	32,204,600
25 Feb 2022	76.69	77.99	76.26	77.84	77.05	28,310,300
24 Feb 2022	79.00	79.03	74.03	75.80	75.03	46,199,900
23 Feb 2022	76.46	77.47	76.13	76.77	75.99	25,385,000
22 Feb 2022	79.67	79.79	75.31	76.46	75.68	35,947,800
18 Feb 2022	77.16	78.17	76.89	77.36	76.58	23,394,800
17 Feb 2022	78.48	79.12	77.95	78.23	77.44	23,738,800
16 Feb 2022	78.79	79.73	78.04	78.35	77.56	21,733,800
15 Feb 2022	76.90	78.19	76.42	77.99	77.20	25,075,100
14 Feb 2022	79.58	79.84	77.05	78.98	78.18	34,652,800
11 Feb 2022	78.62	80.32	78.23	80.21	79.40	42,002,100
10 Feb 2022	78.72	79.68	77.79	78.24	77.45	28,527,700
09 Feb 2022	79.58	80.03	78.71	79.00	78.20	40,106,100
09 Feb 2022	0.88 Dividend
08 Feb 2022	82.27	82.50	79.92	80.26	78.58	34,356,300
07 Feb 2022	81.14	83.08	80.64	82.39	80.66	34,949,200
04 Feb 2022	80.87	82.53	80.87	81.41	79.70	32,197,500
03 Feb 2022	80.09	80.31	79.02	79.68	78.01	28,529,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,967.00+45.65(+0.15%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Exxon Mobil Corporation (XOM)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,967.00
+45.65(+0.15%)