Get our best money-saving hacks and pro tips now

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

113.92

-1.00

(-0.87%)

At close: 04:03PM EST

113.90

-0.02

(-0.02%)

After hours:

07:57PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	115.05	115.83	113.85	113.92	113.92	18,448,200
07 Feb 2023	112.39	115.31	112.02	114.92	114.92	16,013,300
06 Feb 2023	112.36	113.09	110.32	111.73	111.73	13,855,200
03 Feb 2023	111.90	114.11	111.56	111.92	111.92	20,216,500
02 Feb 2023	114.85	115.07	109.83	111.15	111.15	24,562,100
01 Feb 2023	115.83	117.38	113.34	114.74	114.74	19,464,900
31 Jan 2023	112.10	116.40	110.43	116.01	116.01	27,861,800
30 Jan 2023	115.09	115.49	113.15	113.56	113.56	18,672,100
27 Jan 2023	116.95	117.67	115.39	115.61	115.61	15,175,700
26 Jan 2023	114.72	117.78	114.34	117.76	117.76	21,019,700
25 Jan 2023	113.23	113.65	111.39	113.21	113.21	11,914,700
24 Jan 2023	109.16	114.02	99.23	113.81	113.81	13,583,100
23 Jan 2023	113.64	114.59	112.64	112.76	112.76	16,584,400
20 Jan 2023	111.36	113.44	110.61	113.35	113.35	16,481,400
19 Jan 2023	110.07	112.13	109.58	111.32	111.32	12,928,000
18 Jan 2023	113.26	114.12	110.40	110.61	110.61	16,399,700
17 Jan 2023	113.41	114.08	112.67	112.93	112.93	16,542,200
13 Jan 2023	113.11	113.49	112.16	113.15	113.15	12,008,300
12 Jan 2023	111.82	113.74	111.74	113.22	113.22	15,357,300
11 Jan 2023	110.99	111.45	109.09	111.37	111.37	16,710,400
10 Jan 2023	109.79	110.33	108.01	110.09	110.09	15,104,600
09 Jan 2023	111.64	111.64	107.81	108.47	108.47	17,964,600
06 Jan 2023	110.08	111.99	109.67	110.53	110.53	16,342,300
05 Jan 2023	106.34	109.95	106.31	109.21	109.21	15,946,600
04 Jan 2023	104.80	107.16	104.76	106.82	106.82	18,058,400
03 Jan 2023	109.78	110.02	105.49	106.51	106.51	15,146,200
30 Dec 2022	108.61	110.50	108.61	110.30	110.30	11,793,300
29 Dec 2022	107.99	109.72	107.99	109.20	109.20	10,534,000
28 Dec 2022	109.91	110.00	107.90	108.38	108.38	10,702,100
27 Dec 2022	109.27	110.47	108.83	110.19	110.19	11,962,100
23 Dec 2022	106.95	108.74	106.90	108.68	108.68	11,539,400
22 Dec 2022	107.89	108.19	104.10	105.88	105.88	13,213,000
21 Dec 2022	108.29	108.59	107.16	108.06	108.06	13,565,400
20 Dec 2022	105.17	107.51	105.07	106.69	106.69	14,680,000
19 Dec 2022	105.26	106.20	104.38	105.17	105.17	13,611,100
16 Dec 2022	103.69	105.58	103.13	104.70	104.70	54,596,600
15 Dec 2022	105.33	106.17	103.70	105.44	105.44	15,365,100
14 Dec 2022	107.99	108.30	105.75	106.46	106.46	17,597,300
13 Dec 2022	107.80	108.54	107.02	107.25	107.25	24,305,300
12 Dec 2022	103.83	106.24	103.59	106.09	106.09	20,413,200
09 Dec 2022	104.59	105.95	103.30	103.54	103.54	21,298,200
08 Dec 2022	106.28	106.80	103.71	104.42	104.42	21,128,800
07 Dec 2022	103.78	104.85	102.37	103.65	103.65	20,061,700
06 Dec 2022	105.90	107.04	103.15	103.88	103.88	21,197,000
05 Dec 2022	110.70	111.36	105.94	106.85	106.85	19,287,700
02 Dec 2022	109.51	111.71	109.20	109.86	109.86	15,248,400
01 Dec 2022	111.64	112.07	110.18	110.80	110.80	14,398,300
30 Nov 2022	111.54	111.90	109.78	111.34	111.34	23,158,100
29 Nov 2022	110.61	111.80	109.79	110.54	110.54	14,453,200
28 Nov 2022	110.66	111.46	109.62	109.81	109.81	23,015,500
25 Nov 2022	113.88	114.61	113.06	113.21	113.21	7,136,000
23 Nov 2022	112.32	113.95	112.10	113.61	113.61	11,546,700
22 Nov 2022	112.21	114.47	111.43	114.18	114.18	17,719,100
21 Nov 2022	109.99	111.20	107.48	110.97	110.97	20,973,000
18 Nov 2022	110.90	112.48	109.61	112.08	112.08	15,415,000
17 Nov 2022	111.29	113.20	110.75	113.06	113.06	12,425,900
16 Nov 2022	113.44	114.26	111.86	112.91	112.91	13,591,000
15 Nov 2022	113.80	114.53	112.87	114.13	114.13	19,373,800
14 Nov 2022	112.63	114.64	112.49	113.37	113.37	20,858,300
14 Nov 2022	0.91 Dividend
11 Nov 2022	112.58	114.50	112.49	113.95	113.04	20,518,900
10 Nov 2022	110.19	110.70	107.57	110.50	109.62	20,146,700
09 Nov 2022	113.10	113.28	108.57	108.90	108.03	19,522,800
08 Nov 2022	113.48	114.66	112.60	114.00	113.09	14,661,000
07 Nov 2022	112.41	113.99	112.13	113.64	112.73	16,008,000
04 Nov 2022	113.00	113.50	110.80	112.31	111.41	17,541,500
03 Nov 2022	108.58	111.82	108.31	111.10	110.21	17,103,700
02 Nov 2022	111.58	112.10	109.31	109.61	108.73	20,654,200
01 Nov 2022	112.37	112.57	110.65	111.91	111.02	22,213,100
31 Oct 2022	109.50	112.91	109.44	110.81	109.93	26,401,800
28 Oct 2022	109.46	111.21	108.12	110.70	109.82	28,169,400
27 Oct 2022	108.41	109.58	107.42	107.55	106.69	18,214,000
26 Oct 2022	106.26	107.83	106.00	107.14	106.28	17,383,800
25 Oct 2022	106.41	107.33	105.07	105.88	105.03	15,719,800
24 Oct 2022	105.66	107.68	105.12	106.60	105.75	17,024,200
21 Oct 2022	104.45	106.40	103.91	105.86	105.01	22,814,100
20 Oct 2022	104.32	105.00	103.41	103.93	103.10	17,649,000
19 Oct 2022	101.25	103.99	101.23	103.79	102.96	20,921,700
18 Oct 2022	101.54	102.35	99.23	100.80	100.00	14,065,400
17 Oct 2022	101.07	101.97	100.50	100.62	99.82	14,283,200
14 Oct 2022	101.12	102.24	99.04	99.19	98.40	15,222,000
13 Oct 2022	97.55	102.45	97.40	101.87	101.06	22,019,100
12 Oct 2022	97.50	98.91	97.23	98.43	97.64	12,635,800
11 Oct 2022	97.22	99.76	96.75	98.00	97.22	17,804,100
10 Oct 2022	101.49	102.03	98.72	98.84	98.05	16,786,100
07 Oct 2022	102.19	103.32	100.18	101.03	100.22	24,507,600
06 Oct 2022	98.47	102.18	98.33	102.06	101.24	29,124,700
05 Oct 2022	95.75	99.99	95.66	99.12	98.33	34,857,700
04 Oct 2022	93.24	95.36	92.71	95.27	94.51	22,133,700
03 Oct 2022	90.04	92.36	89.72	91.92	91.19	23,881,300
30 Sept 2022	88.17	89.04	87.31	87.31	86.61	21,357,600
29 Sept 2022	88.18	89.36	87.13	88.68	87.97	17,896,000
28 Sept 2022	86.12	89.30	85.92	88.86	88.15	19,543,300
27 Sept 2022	85.61	86.96	84.81	85.74	85.06	17,307,300
26 Sept 2022	84.90	86.22	83.89	83.98	83.31	22,043,400
23 Sept 2022	87.50	87.50	84.85	85.75	85.07	27,738,800
22 Sept 2022	92.20	92.66	90.52	90.57	89.85	16,139,400
21 Sept 2022	93.57	93.88	90.87	90.95	90.22	17,332,400
20 Sept 2022	92.73	92.93	91.64	92.44	91.70	14,712,500
19 Sept 2022	91.01	93.49	91.00	93.20	92.46	15,342,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,694.00-46.50(-0.60%)

ASX 2007,487.60-42.50(-0.56%)

AUD/USD0.6958+0.0030(+0.44%)

OIL78.40-0.07(-0.09%)

GOLD1,891.90+1.20(+0.06%)

BTC-AUD32,372.26-1,282.81(-3.81%)

Get our best money-saving hacks and pro tips now

Exxon Mobil Corporation (XOM)

ALL ORDS
7,694.00
-46.50(-0.60%)

ASX 200
7,487.60
-42.50(-0.56%)

AUD/USD
0.6958
+0.0030(+0.44%)

OIL
78.40
-0.07(-0.09%)

GOLD
1,891.90
+1.20(+0.06%)

BTC-AUD
32,372.26
-1,282.81(-3.81%)