Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

75.12

+0.95

(+1.28%)

At close: 04:02PM EST

74.98

-0.14

(-0.19%)

Pre-market:

04:36AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	75.46	76.01	73.99	75.12	75.12	29,156,400
26 Jan 2022	75.43	76.00	73.49	74.17	74.17	35,252,400
25 Jan 2022	72.59	75.24	71.39	74.93	74.93	39,278,400
24 Jan 2022	70.88	73.08	69.81	72.79	72.79	41,576,100
21 Jan 2022	73.18	73.18	71.04	72.17	72.17	35,995,200
20 Jan 2022	72.50	74.37	72.26	73.27	73.27	26,774,600
19 Jan 2022	73.75	73.86	72.55	73.11	73.11	26,431,600
18 Jan 2022	72.82	73.88	72.01	73.08	73.08	32,841,200
14 Jan 2022	70.65	72.15	70.60	71.87	71.87	23,008,500
13 Jan 2022	71.12	71.58	70.31	70.63	70.63	21,043,200
12 Jan 2022	71.14	71.81	70.64	71.14	71.14	23,045,100
11 Jan 2022	68.89	71.40	68.58	71.35	71.35	32,936,100
10 Jan 2022	68.97	69.17	67.95	68.47	68.47	22,760,300
07 Jan 2022	68.52	69.18	67.98	68.88	68.88	23,981,900
06 Jan 2022	68.00	68.48	67.07	68.32	68.32	30,668,500
05 Jan 2022	66.50	67.61	66.48	66.75	66.75	34,033,300
04 Jan 2022	64.13	66.19	64.10	65.93	65.93	38,584,000
03 Jan 2022	61.24	63.60	61.21	63.54	63.54	24,282,400
31 Dec 2021	60.74	61.47	60.70	61.19	61.19	14,072,000
30 Dec 2021	61.22	61.60	60.77	60.79	60.79	11,940,300
29 Dec 2021	61.48	61.60	60.92	61.15	61.15	12,733,600
28 Dec 2021	61.91	62.31	61.40	61.69	61.69	12,781,000
27 Dec 2021	60.93	61.95	60.42	61.89	61.89	12,593,700
23 Dec 2021	61.17	61.84	61.00	61.02	61.02	13,543,300
22 Dec 2021	60.34	61.37	59.97	60.99	60.99	14,058,300
21 Dec 2021	59.75	60.68	59.72	60.50	60.50	19,798,900
20 Dec 2021	58.79	59.25	57.96	59.16	59.16	21,819,300
17 Dec 2021	60.95	61.28	59.69	60.03	60.03	44,338,100
16 Dec 2021	61.44	62.45	61.30	61.37	61.37	21,187,800
15 Dec 2021	61.19	61.50	60.01	61.27	61.27	19,961,900
14 Dec 2021	61.26	62.47	61.22	61.54	61.54	22,551,100
13 Dec 2021	62.47	62.72	61.35	61.63	61.63	17,793,700
10 Dec 2021	63.27	63.35	62.23	63.01	63.01	17,938,800
09 Dec 2021	62.05	62.77	61.81	62.61	62.61	16,910,300
08 Dec 2021	62.61	63.19	62.34	62.45	62.45	18,214,400
07 Dec 2021	62.34	63.03	62.10	62.27	62.27	19,800,400
06 Dec 2021	61.72	62.16	61.42	61.58	61.58	19,210,500
03 Dec 2021	61.92	62.23	60.35	60.89	60.89	22,011,400
02 Dec 2021	59.74	61.58	59.14	61.28	61.28	29,216,000
01 Dec 2021	60.90	62.03	59.75	59.79	59.79	30,630,600
30 Nov 2021	60.46	61.19	59.66	59.84	59.84	34,979,800
29 Nov 2021	62.57	63.14	61.29	61.59	61.59	18,946,400
26 Nov 2021	60.52	61.42	59.54	61.25	61.25	24,979,600
24 Nov 2021	62.58	63.85	62.58	63.48	63.48	15,869,700
23 Nov 2021	62.19	63.38	61.92	63.13	63.13	21,185,900
22 Nov 2021	60.32	62.54	60.32	61.51	61.51	21,994,400
19 Nov 2021	61.89	62.03	60.41	60.67	60.67	32,035,500
18 Nov 2021	64.16	64.53	63.11	63.61	63.61	16,948,200
17 Nov 2021	64.38	65.24	64.18	64.31	64.31	15,497,000
16 Nov 2021	64.34	65.37	64.34	65.02	65.02	17,028,700
15 Nov 2021	63.76	64.77	63.22	64.37	64.37	18,849,200
12 Nov 2021	63.96	64.37	63.58	63.82	63.82	18,151,900
11 Nov 2021	64.19	64.83	64.02	64.31	64.31	13,319,300
10 Nov 2021	65.32	65.65	63.77	64.19	64.19	20,177,200
10 Nov 2021	0.88 Dividend
09 Nov 2021	65.77	66.37	65.31	66.36	65.48	18,781,300
08 Nov 2021	65.55	66.38	65.38	65.72	64.85	17,696,000
05 Nov 2021	65.05	65.33	64.56	65.02	64.16	18,554,600
04 Nov 2021	64.68	64.89	63.83	64.41	63.56	17,720,100
03 Nov 2021	64.04	64.45	63.66	63.93	63.08	17,372,800
02 Nov 2021	65.03	65.45	64.66	64.82	63.96	16,300,000
01 Nov 2021	65.07	66.08	65.02	65.63	64.76	19,656,400
29 Oct 2021	65.05	65.36	64.33	64.47	63.62	23,963,300
28 Oct 2021	63.82	64.47	63.63	64.31	63.46	16,626,400
27 Oct 2021	65.16	65.25	63.98	64.13	63.28	21,764,500
26 Oct 2021	64.49	65.94	64.36	65.84	64.97	25,585,100
25 Oct 2021	63.72	64.42	63.58	64.35	63.50	17,939,800
22 Oct 2021	62.77	63.22	62.35	63.12	62.28	14,266,800
21 Oct 2021	63.47	63.64	62.35	62.69	61.86	16,564,600
20 Oct 2021	62.89	63.87	62.72	63.85	63.00	14,305,200
19 Oct 2021	62.87	63.61	62.67	63.50	62.66	18,933,200
18 Oct 2021	63.09	63.14	62.27	62.56	61.73	18,282,800
15 Oct 2021	62.73	63.07	62.44	62.59	61.76	16,087,500
14 Oct 2021	61.71	62.22	61.17	62.00	61.18	18,594,500
13 Oct 2021	60.78	61.39	60.21	61.07	60.26	14,991,700
12 Oct 2021	61.57	61.98	60.85	61.24	60.43	20,198,600
11 Oct 2021	63.03	63.06	61.50	61.56	60.74	22,121,500
08 Oct 2021	61.25	62.42	61.25	62.18	61.36	22,179,100
07 Oct 2021	60.61	61.08	60.14	60.66	59.86	19,513,600
06 Oct 2021	60.47	61.12	59.75	60.49	59.69	25,284,900
05 Oct 2021	62.52	62.70	61.02	61.62	60.80	29,641,600
04 Oct 2021	61.32	62.07	60.95	61.72	60.90	33,946,700
01 Oct 2021	59.41	60.99	59.41	60.93	60.12	24,407,300
30 Sept 2021	60.12	60.17	58.81	58.82	58.04	31,274,800
29 Sept 2021	59.84	60.19	59.05	59.88	59.09	23,422,800
28 Sept 2021	59.90	60.48	59.51	59.92	59.13	37,619,300
27 Sept 2021	58.85	59.80	58.82	59.30	58.51	32,972,200
24 Sept 2021	56.70	57.82	56.68	57.59	56.83	22,328,600
23 Sept 2021	55.42	57.24	55.28	57.08	56.32	23,069,400
22 Sept 2021	54.43	55.91	54.37	55.21	54.48	25,690,600
21 Sept 2021	54.37	54.51	53.25	53.64	52.93	19,696,800
20 Sept 2021	53.78	54.17	52.96	53.69	52.98	27,555,100
17 Sept 2021	55.34	56.75	55.10	55.16	54.43	30,000,400
16 Sept 2021	56.46	56.46	55.50	55.82	55.08	17,907,200
15 Sept 2021	55.37	56.53	55.31	56.42	55.67	23,240,900
14 Sept 2021	55.69	55.77	54.41	54.58	53.86	19,940,300
13 Sept 2021	54.65	55.93	54.62	55.37	54.64	22,052,300
10 Sept 2021	55.19	55.23	53.95	53.98	53.26	15,116,400
09 Sept 2021	53.62	55.00	53.30	54.09	53.37	19,110,800
08 Sept 2021	54.79	55.18	54.01	54.05	53.33	18,756,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

AUD/USD0.7005-0.0029(-0.41%)

OIL86.96+0.35(+0.40%)

GOLD1,791.80-3.20(-0.18%)

BTC-AUD52,309.87-175.36(-0.33%)

Exxon Mobil Corporation (XOM)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

AUD/USD
0.7005
-0.0029(-0.41%)

OIL
86.96
+0.35(+0.40%)

GOLD
1,791.80
-3.20(-0.18%)

BTC-AUD
52,309.87
-175.36(-0.33%)