XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023105.16106.13104.53105.76105.7614,110,300
01 June 2023101.75105.58101.26103.36103.3613,551,900
31 May 2023102.29103.04101.74102.18102.1824,926,100
30 May 2023103.29104.12102.61104.04104.0411,938,000
26 May 2023106.47106.95104.83104.97104.9712,370,300
25 May 2023105.94106.43104.71105.66105.6614,316,500
24 May 2023107.38108.51106.73107.59107.5916,340,300
23 May 2023105.99108.22105.75106.40106.4014,394,400
22 May 2023105.84107.04104.88104.97104.9712,882,000
19 May 2023106.57107.05105.82106.26106.2613,357,700
18 May 2023104.55105.91104.13105.77105.7712,005,600
17 May 2023103.39105.23102.85104.82104.8214,064,700
16 May 2023104.63104.81102.02102.52102.5214,795,200
15 May 2023105.51105.93104.58105.07105.0713,715,600
15 May 20230.91 Dividend
12 May 2023106.31107.01104.78105.78104.8712,608,300
11 May 2023106.49106.82104.93105.79104.8817,165,900
10 May 2023109.74110.01106.71107.74106.8114,884,800
09 May 2023108.34110.23108.21109.14108.2011,370,800
08 May 2023110.50110.97109.04109.11108.1711,187,800
05 May 2023108.55109.43107.53108.68107.7514,964,700
04 May 2023107.90108.75105.91106.04105.1317,177,200
03 May 2023109.08109.81107.76107.93107.0016,212,300
02 May 2023113.94113.94109.29110.10109.1524,324,100
01 May 2023115.99117.30114.45114.67113.6817,355,000
28 Apr 2023117.25119.92116.83118.34117.3224,374,000
27 Apr 2023115.62117.01114.88116.83115.8216,279,200
26 Apr 2023116.03117.09114.68115.45114.4615,566,100
25 Apr 2023117.55117.74115.63116.52115.5212,179,800
24 Apr 2023115.92118.89115.88118.20117.1815,831,300
21 Apr 2023116.49116.88115.26116.01115.0114,315,300
20 Apr 2023115.13115.68113.23115.64114.6517,038,700
19 Apr 2023116.08116.90115.77116.57115.5710,682,600
18 Apr 2023114.39117.21114.30116.94115.9317,436,100
17 Apr 2023115.49116.51114.42114.70113.7113,260,400
14 Apr 2023115.90116.66115.12116.05115.0511,530,800
13 Apr 2023114.60115.89114.13115.77114.7712,399,700
12 Apr 2023116.16116.59114.93115.23114.2410,919,000
11 Apr 2023114.96116.20114.38115.35114.3611,758,500
10 Apr 2023114.78116.18114.17114.54113.5513,006,600
06 Apr 2023116.86117.18114.77115.05114.0615,778,000
05 Apr 2023115.35117.00114.31116.99115.9816,479,500
04 Apr 2023116.26116.70114.17115.02114.0316,365,500
03 Apr 2023113.39116.85113.12116.13115.1328,087,700
31 Mar 2023109.68110.17109.05109.66108.7214,418,000
30 Mar 2023109.55109.57108.52109.49108.5511,578,200
29 Mar 2023108.06109.16107.49108.96108.0214,219,100
28 Mar 2023105.44107.65105.19107.12106.2011,047,600
27 Mar 2023104.74106.48103.91105.80104.8914,805,900
24 Mar 2023101.47103.85100.91103.53102.6413,401,600
23 Mar 2023105.36106.34102.44103.41102.5214,385,900
22 Mar 2023106.80107.18104.56104.59103.6914,952,700
21 Mar 2023104.17107.28104.13107.04106.1231,592,300
20 Mar 202399.63102.4899.50102.45101.5732,042,100
17 Mar 2023100.60101.6199.1499.8498.9843,199,500
16 Mar 202399.11101.6898.02101.03100.1627,465,200
15 Mar 2023102.82104.20100.22101.62100.7525,733,800
14 Mar 2023106.35109.01104.96106.94106.0218,263,500
13 Mar 2023105.34107.86103.72106.54105.6220,745,600
10 Mar 2023109.56111.04107.15107.78106.8515,795,700
09 Mar 2023110.87112.23109.03109.13108.1912,961,200
08 Mar 2023111.23112.42109.07109.98109.0313,509,800
07 Mar 2023112.81113.17111.17111.61110.6511,525,300
06 Mar 2023111.99113.84111.87113.81112.8314,347,400
03 Mar 2023110.05113.37109.95112.81111.8413,006,700
02 Mar 2023110.62111.70110.17111.40110.4410,339,900
01 Mar 2023109.31111.86109.24110.89109.9413,200,000
28 Feb 2023111.24111.36109.22109.91108.9618,107,000
27 Feb 2023110.80111.26109.96110.55109.6011,710,500
24 Feb 2023109.33110.96109.02110.75109.8014,351,000
23 Feb 2023110.73111.83109.90110.74109.7911,289,400
22 Feb 2023110.48110.97108.64109.73108.7913,973,800
21 Feb 2023110.81112.38110.81111.17110.2114,469,400
17 Feb 2023114.19114.19110.98111.28110.3220,758,300
16 Feb 2023115.31116.78114.80115.73114.7311,360,600
15 Feb 2023115.72116.09114.14116.07115.0713,663,400
14 Feb 2023117.01117.81116.02116.42115.4212,079,000
13 Feb 2023117.72118.18115.90117.80116.7914,536,200
13 Feb 20230.91 Dividend
10 Feb 2023116.51119.63116.16119.17117.2424,918,600
09 Feb 2023114.62116.24114.18114.35112.5017,439,300
08 Feb 2023115.05115.83113.85113.92112.0818,459,700
07 Feb 2023112.39115.31112.02114.92113.0616,013,300
06 Feb 2023112.36113.09110.32111.73109.9213,855,200
03 Feb 2023111.90114.11111.56111.92110.1120,226,600
02 Feb 2023114.85115.07109.83111.15109.3524,562,100
01 Feb 2023115.83117.38113.34114.74112.8819,464,900
31 Jan 2023112.10116.40110.43116.01114.1327,861,800
30 Jan 2023115.09115.49113.15113.56111.7218,672,100
27 Jan 2023116.95117.67115.39115.61113.7415,179,200
26 Jan 2023114.72117.78114.34117.76115.8621,019,700
25 Jan 2023113.23113.65111.39113.21111.3811,914,700
24 Jan 2023109.16114.02104.87113.81111.9713,583,000
23 Jan 2023113.64114.59112.64112.76110.9416,584,400
20 Jan 2023111.36113.44110.61113.35111.5216,515,600
19 Jan 2023110.07112.13109.58111.32109.5212,928,000
18 Jan 2023113.26114.12110.40110.61108.8216,399,700
17 Jan 2023113.41114.08112.67112.93111.1016,542,200
13 Jan 2023113.11113.49112.16113.15111.3212,011,400
12 Jan 2023111.82113.74111.74113.22111.3915,357,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...