Australia markets open in 1 hour 6 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.86+3.12 (+3.64%)
At close: 04:03PM EDT
88.92 +0.06 (+0.07%)
After hours: 06:51PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202286.1289.3085.9288.8688.8618,521,039
27 Sept 202285.6186.9684.8185.7485.7417,307,300
26 Sept 202284.9086.2283.8983.9883.9822,043,400
23 Sept 202287.5087.5084.8585.7585.7527,730,000
22 Sept 202292.2092.6690.5290.5790.5716,139,400
21 Sept 202293.5793.8890.8790.9590.9517,332,400
20 Sept 202292.7392.9391.6492.4492.4414,712,500
19 Sept 202291.0193.4991.0093.2093.2015,342,100
16 Sept 202295.0795.3492.0093.2193.2137,871,400
15 Sept 202296.2296.5494.0594.8394.8321,092,300
14 Sept 202296.1998.5696.1597.6797.6722,655,700
13 Sept 202296.6197.7894.9195.3395.3318,229,100
12 Sept 202297.6599.1996.8897.6197.6116,118,900
09 Sept 202296.5297.0095.3296.5096.5017,158,000
08 Sept 202294.6695.4293.7294.9194.9118,759,200
07 Sept 202293.1994.5992.3094.1494.1416,274,700
06 Sept 202296.1696.5994.5194.9594.9519,201,500
02 Sept 202296.3596.7995.1195.5995.5918,202,600
01 Sept 202294.4295.0792.2993.8793.8716,423,000
31 Aug 202294.0396.8493.5995.5995.5918,340,900
30 Aug 202298.3698.6295.8296.3196.3117,086,800
29 Aug 202298.18101.5698.14100.12100.1223,059,200
26 Aug 202298.7799.9197.4297.8797.8715,531,400
25 Aug 202298.9299.8698.1099.0999.0915,305,700
24 Aug 202298.0198.9797.3698.5898.5817,050,300
23 Aug 202295.5598.4195.4598.0098.0023,764,700
22 Aug 202293.4294.4991.8694.0194.0116,019,900
19 Aug 202294.1695.2093.8094.0894.0816,128,600
18 Aug 202293.1595.3193.0994.3894.3817,770,400
17 Aug 202291.2793.2190.9292.2092.2013,678,000
16 Aug 202292.0392.8991.2991.4691.4614,038,200
15 Aug 202290.5392.7389.6692.3292.3220,755,200
12 Aug 202292.4894.0292.1194.0094.0015,058,200
11 Aug 202291.8494.3091.4493.1993.1918,797,900
11 Aug 20220.88 Dividend
10 Aug 202290.6891.7989.1991.4590.5718,302,000
09 Aug 202290.0591.6189.9590.5989.7219,083,400
08 Aug 202288.6189.6088.2288.9588.0914,458,500
05 Aug 202286.3689.6986.2888.4587.6017,408,000
04 Aug 202290.3190.3486.4387.1986.3531,821,500
03 Aug 202294.4294.4290.7991.0290.1423,580,800
02 Aug 202294.6995.2093.8294.0793.1616,722,500
01 Aug 202294.7995.3593.2394.4893.5720,793,200
29 July 202294.4597.5294.1096.9396.0029,825,800
28 July 202292.1893.2591.0192.6491.7520,353,100
27 July 202290.2892.0089.4091.5790.6918,047,000
26 July 202291.1391.2889.0089.6388.7715,141,200
25 July 202288.1690.1387.4289.9889.1117,536,400
22 July 202287.5588.4786.6387.0886.2415,479,500
21 July 202286.9387.8085.2187.7586.9121,375,700
20 July 202287.5889.6587.2589.2488.3816,584,400
19 July 202286.4288.5286.2588.2787.4218,248,900
18 July 202286.5887.9485.7586.1085.2719,395,800
15 July 202284.8084.8882.9084.5483.7317,243,700
14 July 202281.8583.3180.6983.1482.3426,343,000
13 July 202283.3886.3183.3084.8484.0219,928,600
12 July 202283.7885.0582.8684.5083.6921,013,000
11 July 202285.1786.1284.3685.6484.8215,603,800
08 July 202286.9587.3084.9386.0885.2517,673,800
07 July 202285.3886.7685.3085.9485.1123,817,400
06 July 202283.7685.2381.0183.2882.4833,375,700
05 July 202286.3486.7083.0184.8183.9934,591,100
01 July 202286.7487.8884.7187.5586.7126,327,900
30 June 202286.1487.6084.6785.6484.8239,948,100
29 June 202292.9893.2087.7688.1287.2725,400,900
28 June 202291.1293.2490.3591.5090.6233,096,900
27 June 202287.8190.0487.6789.0388.1725,478,700
24 June 202286.9588.4085.8186.9086.0626,639,000
23 June 202288.6689.0583.5285.2184.3935,757,200
22 June 202287.5489.7687.5387.8687.0129,727,200
21 June 202288.5892.5388.5291.4890.6035,951,500
17 June 202290.9691.3585.6686.1285.2964,610,200
16 June 202292.4193.1390.2891.3990.5135,696,700
15 June 202295.9996.5793.2794.8993.9829,620,800
14 June 202297.4198.6795.2796.1095.1831,264,000
13 June 202297.5297.7793.9295.8594.9333,421,000
10 June 2022101.94103.3599.79100.4699.4930,950,500
09 June 2022103.42104.57102.16102.33101.3526,607,000
08 June 2022103.49105.57102.98104.59103.5831,613,200
07 June 202299.70103.4399.49103.37102.3837,810,200
06 June 202299.1899.7898.6798.8497.8920,682,100
03 June 202297.9099.6697.9099.0998.1421,038,200
02 June 202297.2998.1096.7997.6796.7319,089,100
01 June 202297.0298.7196.6297.8496.9025,815,400
31 May 202298.5699.7895.7196.0095.0844,888,100
27 May 202295.9597.9395.3097.5996.6525,588,800
26 May 202296.6097.4396.2096.6495.7124,314,800
25 May 202294.5896.5394.4796.3095.3729,947,800
24 May 202292.8294.7992.3294.4093.4924,293,300
23 May 202292.6694.7792.5593.8992.9927,239,300
20 May 202291.9393.5990.4091.8690.9828,795,000
19 May 202289.0092.3089.0091.1490.2624,387,400
18 May 202292.5192.9289.8390.6589.7825,451,200
17 May 202291.7392.4591.1292.1191.2223,120,700
16 May 202288.9891.9888.9790.9590.0726,101,200
13 May 202287.3688.9586.3588.8688.0025,798,400
12 May 202285.9586.3883.4086.3085.4729,491,500
12 May 20220.88 Dividend
11 May 202286.4388.9486.2886.7985.0833,020,600
10 May 202285.6486.8983.5285.0283.3534,483,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...