Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 June 202286.9588.4085.8186.9086.9026,632,800
23 June 202288.6689.0583.5285.2185.2135,757,200
22 June 202287.5489.7687.5387.8687.8629,727,200
21 June 202288.5892.5388.5291.4891.4835,951,500
17 June 202290.9691.3585.6686.1286.1264,586,200
16 June 202292.4193.1390.2891.3991.3935,696,700
15 June 202295.9996.5793.2794.8994.8929,620,800
14 June 202297.4198.6795.2796.1096.1031,264,000
13 June 202297.5297.7793.9295.8595.8533,421,000
10 June 2022101.94103.3599.79100.46100.4630,950,500
09 June 2022103.42104.57102.16102.33102.3326,607,000
08 June 2022103.49105.57102.98104.59104.5931,613,200
07 June 202299.70103.4399.49103.37103.3737,810,200
06 June 202299.1899.7898.6798.8498.8420,682,100
03 June 202297.9099.6697.9099.0999.0921,032,800
02 June 202297.2998.1096.7997.6797.6719,089,100
01 June 202297.0298.7196.6297.8497.8425,815,400
31 May 202298.5699.7895.7196.0096.0044,888,100
27 May 202295.9597.9395.3097.5997.5925,588,800
26 May 202296.6097.4396.2096.6496.6424,314,800
25 May 202294.5896.5394.4796.3096.3029,947,800
24 May 202292.8294.7992.3294.4094.4024,293,300
23 May 202292.6694.7792.5593.8993.8927,239,300
20 May 202291.9393.5990.4091.8691.8628,795,000
19 May 202289.0092.3089.0091.1491.1424,387,400
18 May 202292.5192.9289.8390.6590.6525,451,200
17 May 202291.7392.4591.1292.1192.1123,120,700
16 May 202288.9891.9888.9790.9590.9526,101,200
13 May 202287.3688.9586.3588.8688.8625,798,400
12 May 202285.9586.3883.4086.3086.3029,491,500
12 May 20220.88 Dividend
11 May 202286.4388.9486.2886.7985.9133,020,600
10 May 202285.6486.8983.5285.0284.1634,483,200
09 May 202289.4489.5684.0284.4683.6045,851,600
06 May 202290.9891.8289.3591.6990.7629,619,300
05 May 202292.0492.0588.3990.3189.3941,013,400
04 May 202289.5091.8888.9191.7090.7746,188,400
03 May 202286.2688.7886.1288.1987.3033,908,100
02 May 202285.0187.0484.6386.4185.5336,335,200
29 Apr 202288.1488.1484.7085.2584.3934,656,500
28 Apr 202284.8888.1484.0787.2086.3233,683,800
27 Apr 202283.3985.4882.2884.6483.7832,773,000
26 Apr 202282.7384.7282.1882.2981.4628,941,500
25 Apr 202282.3782.6679.2982.2681.4337,698,300
22 Apr 202286.6688.1285.0085.1384.2723,591,600
21 Apr 202288.9589.8086.7987.0386.1529,010,900
20 Apr 202287.9788.5087.3087.9687.0720,689,400
19 Apr 202288.0188.6687.2787.7686.8720,382,600
18 Apr 202288.5088.8987.7588.5587.6519,032,300
14 Apr 202286.6788.4686.2387.8386.9424,566,400
13 Apr 202286.6187.1185.1986.8185.9319,306,800
12 Apr 202285.7186.8285.3885.6084.7322,444,200
11 Apr 202285.7885.9383.5083.8583.0021,800,100
08 Apr 202285.1787.2185.1786.8485.9624,866,500
07 Apr 202283.8385.4482.7185.0584.1926,122,000
06 Apr 202283.4284.7082.9483.6582.8024,768,200
05 Apr 202283.5085.0782.5682.7381.8921,753,100
04 Apr 202283.5683.6682.0583.1682.3220,869,400
01 Apr 202281.9984.1481.9983.1282.2818,671,100
31 Mar 202282.8784.4082.5582.5981.7527,861,500
30 Mar 202283.0684.0182.7183.7882.9322,079,000
29 Mar 202280.8182.4979.7682.3781.5327,036,300
28 Mar 202283.1783.3182.0282.8181.9721,552,400
25 Mar 202282.9285.4982.7985.2084.3422,398,300
24 Mar 202283.4684.6582.7583.3882.5319,871,600
23 Mar 202283.3484.2783.0583.1382.2927,716,300
22 Mar 202281.6382.2080.7981.8481.0123,132,200
21 Mar 202280.1282.5279.7482.2081.3733,089,300
18 Mar 202279.0679.3978.1078.6777.8741,461,500
17 Mar 202278.1879.1577.0778.9878.1834,041,900
16 Mar 202277.8178.6276.2576.9376.1537,812,300
15 Mar 202278.8279.1776.3777.2276.4447,957,900
14 Mar 202283.0683.4580.5081.8881.0537,462,600
11 Mar 202284.0786.2383.9784.9284.0635,303,400
10 Mar 202284.0185.6882.9085.3684.4944,644,200
09 Mar 202284.0386.5781.6082.7981.9565,466,700
08 Mar 202289.0591.5185.4387.7886.8972,082,300
07 Mar 202284.9287.2383.9087.1286.2455,207,900
04 Mar 202281.0584.2880.6684.0983.2442,802,200
03 Mar 202279.8681.7779.6381.0480.2230,196,600
02 Mar 202280.6082.1579.8280.5379.7144,321,400
01 Mar 202278.7780.6578.3379.1778.3740,002,300
28 Feb 202276.5178.9376.2078.4277.6232,204,600
25 Feb 202276.6977.9976.2677.8477.0528,310,300
24 Feb 202279.0079.0374.0375.8075.0346,199,900
23 Feb 202276.4677.4776.1376.7775.9925,385,000
22 Feb 202279.6779.7975.3176.4675.6835,947,800
18 Feb 202277.1678.1776.8977.3676.5823,394,800
17 Feb 202278.4879.1277.9578.2377.4423,738,800
16 Feb 202278.7979.7378.0478.3577.5621,733,800
15 Feb 202276.9078.1976.4277.9977.2025,075,100
14 Feb 202279.5879.8477.0578.9878.1834,652,800
11 Feb 202278.6280.3278.2380.2179.4042,002,100
10 Feb 202278.7279.6877.7978.2477.4528,527,700
09 Feb 202279.5880.0378.7179.0078.2040,106,100
09 Feb 20220.88 Dividend
08 Feb 202282.2782.5079.9280.2678.5834,356,300
07 Feb 202281.1483.0880.6482.3980.6634,949,200
04 Feb 202280.8782.5380.8781.4179.7032,197,500
03 Feb 202280.0980.3179.0279.6878.0128,529,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...