Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.59+0.59 (+0.95%)
At close: 4:03PM EDT
62.71 +0.12 (+0.19%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202162.7363.0762.4462.5962.5916,087,500
14 Oct 202161.7162.2261.1762.0062.0018,594,500
13 Oct 202160.7861.3960.2161.0761.0714,991,700
12 Oct 202161.5761.9860.8561.2461.2420,198,600
11 Oct 202163.0363.0661.5061.5661.5622,121,500
08 Oct 202161.2562.4261.2562.1862.1822,179,100
07 Oct 202160.6161.0860.1460.6660.6619,513,600
06 Oct 202160.4761.1259.7560.4960.4925,284,900
05 Oct 202162.5262.7061.0261.6261.6229,641,600
04 Oct 202161.3262.0760.9561.7261.7233,946,700
01 Oct 202159.4160.9959.4160.9360.9324,407,300
30 Sept 202160.1260.1758.8158.8258.8231,274,800
29 Sept 202159.8460.1959.0559.8859.8823,422,800
28 Sept 202159.9060.4859.5159.9259.9237,619,300
27 Sept 202158.8559.8058.8259.3059.3032,972,200
24 Sept 202156.7057.8256.6857.5957.5922,328,600
23 Sept 202155.4257.2455.2857.0857.0823,069,400
22 Sept 202154.4355.9154.3755.2155.2125,690,600
21 Sept 202154.3754.5153.2553.6453.6419,696,800
20 Sept 202153.7854.1752.9653.6953.6927,555,100
17 Sept 202155.3456.7555.1055.1655.1630,000,400
16 Sept 202156.4656.4655.5055.8255.8217,907,200
15 Sept 202155.3756.5355.3156.4256.4223,240,900
14 Sept 202155.6955.7754.4154.5854.5819,940,300
13 Sept 202154.6555.9354.6255.3755.3722,052,300
10 Sept 202155.1955.2353.9553.9853.9815,116,400
09 Sept 202153.6255.0053.3054.0954.0919,110,800
08 Sept 202154.7955.1854.0154.0554.0518,756,700
07 Sept 202154.6755.2754.4754.5554.5514,354,400
03 Sept 202155.1255.3254.6054.8754.8713,840,000
02 Sept 202154.2955.6454.2755.0855.0823,293,300
01 Sept 202154.4954.7653.6053.7753.7721,644,100
31 Aug 202154.9355.3154.4654.5254.5227,104,100
30 Aug 202156.2456.3455.1255.1655.1614,086,100
27 Aug 202155.4056.2155.4055.7755.7715,817,900
26 Aug 202155.2055.5454.6354.7154.7111,842,600
25 Aug 202155.2455.7754.8755.4655.4613,270,300
24 Aug 202155.2955.8555.0155.3655.3617,915,600
23 Aug 202153.9555.0653.9554.9154.9121,632,600
20 Aug 202152.2753.1452.1152.7452.7416,915,300
19 Aug 202153.4753.7152.1052.7352.7330,923,500
18 Aug 202155.4255.8154.3154.3954.3921,890,500
17 Aug 202155.5056.3055.0055.5655.5616,243,700
16 Aug 202156.0256.0955.2755.9455.9416,959,500
13 Aug 202157.0357.0756.3056.7756.7720,056,800
12 Aug 202157.4057.7956.8757.3557.3519,225,500
12 Aug 20210.87 Dividend
11 Aug 202158.1958.5057.7258.3557.4818,278,600
10 Aug 202157.4258.3657.3058.1857.3116,340,200
09 Aug 202157.1357.5256.8357.2056.3517,828,200
06 Aug 202157.6658.0757.5357.8657.0014,880,200
05 Aug 202157.1357.7056.8357.2056.3515,180,200
04 Aug 202157.1957.8856.8156.8455.9920,868,300
03 Aug 202157.5758.4156.9358.2057.3318,208,200
02 Aug 202157.5559.0657.4057.5856.7220,873,800
30 July 202158.8858.8857.3257.5756.7128,641,900
29 July 202159.0059.3358.5658.9358.0518,607,800
28 July 202158.0058.6357.6258.2257.3516,855,300
27 July 202158.0158.0157.2157.8356.9716,861,400
26 July 202157.1658.6557.0058.4857.6118,387,600
23 July 202157.2957.2956.4757.0456.1914,088,200
22 July 202157.7357.7456.6657.1156.2613,493,800
21 July 202156.8658.3056.8357.7656.9020,908,700
20 July 202155.5056.6055.0355.9655.1326,756,100
19 July 202155.6456.2054.6055.3554.5237,969,100
16 July 202159.1859.2657.1557.3256.4727,049,500
15 July 202159.1759.7058.7758.9558.0715,851,100
14 July 202161.1761.7359.3659.5358.6421,573,600
13 July 202161.0061.5160.5160.8859.9717,147,300
12 July 202160.4261.5060.1661.1760.2621,809,400
09 July 202160.7061.4560.2461.2360.3220,086,000
08 July 202159.4560.7159.3160.1459.2418,935,900
07 July 202161.1861.8159.6260.4159.5121,671,400
06 July 202162.7562.7660.9061.3760.4522,110,800
02 July 202163.0163.3262.4263.1762.2314,555,300
01 July 202164.3364.4262.7763.2662.3222,530,300
30 June 202162.7063.2362.4563.0862.1417,875,500
29 June 202163.2163.7762.5962.6261.6919,579,300
28 June 202164.5664.5662.7563.0162.0720,570,000
25 June 202164.6164.9364.3664.6663.7018,438,300
24 June 202164.1564.5663.8164.5263.5619,568,400
23 June 202164.0564.7063.5864.2663.3020,701,600
22 June 202162.8564.0162.2363.7962.8425,140,400
21 June 202160.9362.7060.9062.5961.6633,145,400
18 June 202161.0061.5560.2460.4059.5039,590,700
17 June 202163.8664.4661.2761.9961.0728,491,800
16 June 202164.3264.8063.5664.1063.1424,803,200
15 June 202162.4864.4062.3564.3363.3730,717,100
14 June 202162.3062.7861.5762.0761.1416,997,200
11 June 202163.0163.1962.1462.1761.2417,631,700
10 June 202163.6163.9862.2562.7561.8127,488,700
09 June 202162.6763.4262.1962.6561.7229,133,000
08 June 202161.5062.4860.6762.1361.2028,953,400
07 June 202161.3361.7361.0261.0560.1415,477,900
04 June 202161.4661.7060.7861.4560.5320,427,800
03 June 202160.5561.4160.3561.1860.2720,272,800
02 June 202160.7561.3160.1760.9460.0322,978,300
01 June 202159.4560.7059.4560.4659.5628,474,200
28 May 202158.7358.8058.1158.3757.5019,246,800
27 May 202159.2359.7058.0258.5657.6933,556,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...