Australia markets close in 1 hour 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023115.05115.83113.85113.92113.9218,448,200
07 Feb 2023112.39115.31112.02114.92114.9216,013,300
06 Feb 2023112.36113.09110.32111.73111.7313,855,200
03 Feb 2023111.90114.11111.56111.92111.9220,216,500
02 Feb 2023114.85115.07109.83111.15111.1524,562,100
01 Feb 2023115.83117.38113.34114.74114.7419,464,900
31 Jan 2023112.10116.40110.43116.01116.0127,861,800
30 Jan 2023115.09115.49113.15113.56113.5618,672,100
27 Jan 2023116.95117.67115.39115.61115.6115,175,700
26 Jan 2023114.72117.78114.34117.76117.7621,019,700
25 Jan 2023113.23113.65111.39113.21113.2111,914,700
24 Jan 2023109.16114.0299.23113.81113.8113,583,100
23 Jan 2023113.64114.59112.64112.76112.7616,584,400
20 Jan 2023111.36113.44110.61113.35113.3516,481,400
19 Jan 2023110.07112.13109.58111.32111.3212,928,000
18 Jan 2023113.26114.12110.40110.61110.6116,399,700
17 Jan 2023113.41114.08112.67112.93112.9316,542,200
13 Jan 2023113.11113.49112.16113.15113.1512,008,300
12 Jan 2023111.82113.74111.74113.22113.2215,357,300
11 Jan 2023110.99111.45109.09111.37111.3716,710,400
10 Jan 2023109.79110.33108.01110.09110.0915,104,600
09 Jan 2023111.64111.64107.81108.47108.4717,964,600
06 Jan 2023110.08111.99109.67110.53110.5316,342,300
05 Jan 2023106.34109.95106.31109.21109.2115,946,600
04 Jan 2023104.80107.16104.76106.82106.8218,058,400
03 Jan 2023109.78110.02105.49106.51106.5115,146,200
30 Dec 2022108.61110.50108.61110.30110.3011,793,300
29 Dec 2022107.99109.72107.99109.20109.2010,534,000
28 Dec 2022109.91110.00107.90108.38108.3810,702,100
27 Dec 2022109.27110.47108.83110.19110.1911,962,100
23 Dec 2022106.95108.74106.90108.68108.6811,539,400
22 Dec 2022107.89108.19104.10105.88105.8813,213,000
21 Dec 2022108.29108.59107.16108.06108.0613,565,400
20 Dec 2022105.17107.51105.07106.69106.6914,680,000
19 Dec 2022105.26106.20104.38105.17105.1713,611,100
16 Dec 2022103.69105.58103.13104.70104.7054,596,600
15 Dec 2022105.33106.17103.70105.44105.4415,365,100
14 Dec 2022107.99108.30105.75106.46106.4617,597,300
13 Dec 2022107.80108.54107.02107.25107.2524,305,300
12 Dec 2022103.83106.24103.59106.09106.0920,413,200
09 Dec 2022104.59105.95103.30103.54103.5421,298,200
08 Dec 2022106.28106.80103.71104.42104.4221,128,800
07 Dec 2022103.78104.85102.37103.65103.6520,061,700
06 Dec 2022105.90107.04103.15103.88103.8821,197,000
05 Dec 2022110.70111.36105.94106.85106.8519,287,700
02 Dec 2022109.51111.71109.20109.86109.8615,248,400
01 Dec 2022111.64112.07110.18110.80110.8014,398,300
30 Nov 2022111.54111.90109.78111.34111.3423,158,100
29 Nov 2022110.61111.80109.79110.54110.5414,453,200
28 Nov 2022110.66111.46109.62109.81109.8123,015,500
25 Nov 2022113.88114.61113.06113.21113.217,136,000
23 Nov 2022112.32113.95112.10113.61113.6111,546,700
22 Nov 2022112.21114.47111.43114.18114.1817,719,100
21 Nov 2022109.99111.20107.48110.97110.9720,973,000
18 Nov 2022110.90112.48109.61112.08112.0815,415,000
17 Nov 2022111.29113.20110.75113.06113.0612,425,900
16 Nov 2022113.44114.26111.86112.91112.9113,591,000
15 Nov 2022113.80114.53112.87114.13114.1319,373,800
14 Nov 2022112.63114.64112.49113.37113.3720,858,300
14 Nov 20220.91 Dividend
11 Nov 2022112.58114.50112.49113.95113.0420,518,900
10 Nov 2022110.19110.70107.57110.50109.6220,146,700
09 Nov 2022113.10113.28108.57108.90108.0319,522,800
08 Nov 2022113.48114.66112.60114.00113.0914,661,000
07 Nov 2022112.41113.99112.13113.64112.7316,008,000
04 Nov 2022113.00113.50110.80112.31111.4117,541,500
03 Nov 2022108.58111.82108.31111.10110.2117,103,700
02 Nov 2022111.58112.10109.31109.61108.7320,654,200
01 Nov 2022112.37112.57110.65111.91111.0222,213,100
31 Oct 2022109.50112.91109.44110.81109.9326,401,800
28 Oct 2022109.46111.21108.12110.70109.8228,169,400
27 Oct 2022108.41109.58107.42107.55106.6918,214,000
26 Oct 2022106.26107.83106.00107.14106.2817,383,800
25 Oct 2022106.41107.33105.07105.88105.0315,719,800
24 Oct 2022105.66107.68105.12106.60105.7517,024,200
21 Oct 2022104.45106.40103.91105.86105.0122,814,100
20 Oct 2022104.32105.00103.41103.93103.1017,649,000
19 Oct 2022101.25103.99101.23103.79102.9620,921,700
18 Oct 2022101.54102.3599.23100.80100.0014,065,400
17 Oct 2022101.07101.97100.50100.6299.8214,283,200
14 Oct 2022101.12102.2499.0499.1998.4015,222,000
13 Oct 202297.55102.4597.40101.87101.0622,019,100
12 Oct 202297.5098.9197.2398.4397.6412,635,800
11 Oct 202297.2299.7696.7598.0097.2217,804,100
10 Oct 2022101.49102.0398.7298.8498.0516,786,100
07 Oct 2022102.19103.32100.18101.03100.2224,507,600
06 Oct 202298.47102.1898.33102.06101.2429,124,700
05 Oct 202295.7599.9995.6699.1298.3334,857,700
04 Oct 202293.2495.3692.7195.2794.5122,133,700
03 Oct 202290.0492.3689.7291.9291.1923,881,300
30 Sept 202288.1789.0487.3187.3186.6121,357,600
29 Sept 202288.1889.3687.1388.6887.9717,896,000
28 Sept 202286.1289.3085.9288.8688.1519,543,300
27 Sept 202285.6186.9684.8185.7485.0617,307,300
26 Sept 202284.9086.2283.8983.9883.3122,043,400
23 Sept 202287.5087.5084.8585.7585.0727,738,800
22 Sept 202292.2092.6690.5290.5789.8516,139,400
21 Sept 202293.5793.8890.8790.9590.2217,332,400
20 Sept 202292.7392.9391.6492.4491.7014,712,500
19 Sept 202291.0193.4991.0093.2092.4615,342,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...