News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	86.12	89.30	85.92	88.86	88.86	18,521,039
27 Sept 2022	85.61	86.96	84.81	85.74	85.74	17,307,300
26 Sept 2022	84.90	86.22	83.89	83.98	83.98	22,043,400
23 Sept 2022	87.50	87.50	84.85	85.75	85.75	27,730,000
22 Sept 2022	92.20	92.66	90.52	90.57	90.57	16,139,400
21 Sept 2022	93.57	93.88	90.87	90.95	90.95	17,332,400
20 Sept 2022	92.73	92.93	91.64	92.44	92.44	14,712,500
19 Sept 2022	91.01	93.49	91.00	93.20	93.20	15,342,100
16 Sept 2022	95.07	95.34	92.00	93.21	93.21	37,871,400
15 Sept 2022	96.22	96.54	94.05	94.83	94.83	21,092,300
14 Sept 2022	96.19	98.56	96.15	97.67	97.67	22,655,700
13 Sept 2022	96.61	97.78	94.91	95.33	95.33	18,229,100
12 Sept 2022	97.65	99.19	96.88	97.61	97.61	16,118,900
09 Sept 2022	96.52	97.00	95.32	96.50	96.50	17,158,000
08 Sept 2022	94.66	95.42	93.72	94.91	94.91	18,759,200
07 Sept 2022	93.19	94.59	92.30	94.14	94.14	16,274,700
06 Sept 2022	96.16	96.59	94.51	94.95	94.95	19,201,500
02 Sept 2022	96.35	96.79	95.11	95.59	95.59	18,202,600
01 Sept 2022	94.42	95.07	92.29	93.87	93.87	16,423,000
31 Aug 2022	94.03	96.84	93.59	95.59	95.59	18,340,900
30 Aug 2022	98.36	98.62	95.82	96.31	96.31	17,086,800
29 Aug 2022	98.18	101.56	98.14	100.12	100.12	23,059,200
26 Aug 2022	98.77	99.91	97.42	97.87	97.87	15,531,400
25 Aug 2022	98.92	99.86	98.10	99.09	99.09	15,305,700
24 Aug 2022	98.01	98.97	97.36	98.58	98.58	17,050,300
23 Aug 2022	95.55	98.41	95.45	98.00	98.00	23,764,700
22 Aug 2022	93.42	94.49	91.86	94.01	94.01	16,019,900
19 Aug 2022	94.16	95.20	93.80	94.08	94.08	16,128,600
18 Aug 2022	93.15	95.31	93.09	94.38	94.38	17,770,400
17 Aug 2022	91.27	93.21	90.92	92.20	92.20	13,678,000
16 Aug 2022	92.03	92.89	91.29	91.46	91.46	14,038,200
15 Aug 2022	90.53	92.73	89.66	92.32	92.32	20,755,200
12 Aug 2022	92.48	94.02	92.11	94.00	94.00	15,058,200
11 Aug 2022	91.84	94.30	91.44	93.19	93.19	18,797,900
11 Aug 2022	0.88 Dividend
10 Aug 2022	90.68	91.79	89.19	91.45	90.57	18,302,000
09 Aug 2022	90.05	91.61	89.95	90.59	89.72	19,083,400
08 Aug 2022	88.61	89.60	88.22	88.95	88.09	14,458,500
05 Aug 2022	86.36	89.69	86.28	88.45	87.60	17,408,000
04 Aug 2022	90.31	90.34	86.43	87.19	86.35	31,821,500
03 Aug 2022	94.42	94.42	90.79	91.02	90.14	23,580,800
02 Aug 2022	94.69	95.20	93.82	94.07	93.16	16,722,500
01 Aug 2022	94.79	95.35	93.23	94.48	93.57	20,793,200
29 July 2022	94.45	97.52	94.10	96.93	96.00	29,825,800
28 July 2022	92.18	93.25	91.01	92.64	91.75	20,353,100
27 July 2022	90.28	92.00	89.40	91.57	90.69	18,047,000
26 July 2022	91.13	91.28	89.00	89.63	88.77	15,141,200
25 July 2022	88.16	90.13	87.42	89.98	89.11	17,536,400
22 July 2022	87.55	88.47	86.63	87.08	86.24	15,479,500
21 July 2022	86.93	87.80	85.21	87.75	86.91	21,375,700
20 July 2022	87.58	89.65	87.25	89.24	88.38	16,584,400
19 July 2022	86.42	88.52	86.25	88.27	87.42	18,248,900
18 July 2022	86.58	87.94	85.75	86.10	85.27	19,395,800
15 July 2022	84.80	84.88	82.90	84.54	83.73	17,243,700
14 July 2022	81.85	83.31	80.69	83.14	82.34	26,343,000
13 July 2022	83.38	86.31	83.30	84.84	84.02	19,928,600
12 July 2022	83.78	85.05	82.86	84.50	83.69	21,013,000
11 July 2022	85.17	86.12	84.36	85.64	84.82	15,603,800
08 July 2022	86.95	87.30	84.93	86.08	85.25	17,673,800
07 July 2022	85.38	86.76	85.30	85.94	85.11	23,817,400
06 July 2022	83.76	85.23	81.01	83.28	82.48	33,375,700
05 July 2022	86.34	86.70	83.01	84.81	83.99	34,591,100
01 July 2022	86.74	87.88	84.71	87.55	86.71	26,327,900
30 June 2022	86.14	87.60	84.67	85.64	84.82	39,948,100
29 June 2022	92.98	93.20	87.76	88.12	87.27	25,400,900
28 June 2022	91.12	93.24	90.35	91.50	90.62	33,096,900
27 June 2022	87.81	90.04	87.67	89.03	88.17	25,478,700
24 June 2022	86.95	88.40	85.81	86.90	86.06	26,639,000
23 June 2022	88.66	89.05	83.52	85.21	84.39	35,757,200
22 June 2022	87.54	89.76	87.53	87.86	87.01	29,727,200
21 June 2022	88.58	92.53	88.52	91.48	90.60	35,951,500
17 June 2022	90.96	91.35	85.66	86.12	85.29	64,610,200
16 June 2022	92.41	93.13	90.28	91.39	90.51	35,696,700
15 June 2022	95.99	96.57	93.27	94.89	93.98	29,620,800
14 June 2022	97.41	98.67	95.27	96.10	95.18	31,264,000
13 June 2022	97.52	97.77	93.92	95.85	94.93	33,421,000
10 June 2022	101.94	103.35	99.79	100.46	99.49	30,950,500
09 June 2022	103.42	104.57	102.16	102.33	101.35	26,607,000
08 June 2022	103.49	105.57	102.98	104.59	103.58	31,613,200
07 June 2022	99.70	103.43	99.49	103.37	102.38	37,810,200
06 June 2022	99.18	99.78	98.67	98.84	97.89	20,682,100
03 June 2022	97.90	99.66	97.90	99.09	98.14	21,038,200
02 June 2022	97.29	98.10	96.79	97.67	96.73	19,089,100
01 June 2022	97.02	98.71	96.62	97.84	96.90	25,815,400
31 May 2022	98.56	99.78	95.71	96.00	95.08	44,888,100
27 May 2022	95.95	97.93	95.30	97.59	96.65	25,588,800
26 May 2022	96.60	97.43	96.20	96.64	95.71	24,314,800
25 May 2022	94.58	96.53	94.47	96.30	95.37	29,947,800
24 May 2022	92.82	94.79	92.32	94.40	93.49	24,293,300
23 May 2022	92.66	94.77	92.55	93.89	92.99	27,239,300
20 May 2022	91.93	93.59	90.40	91.86	90.98	28,795,000
19 May 2022	89.00	92.30	89.00	91.14	90.26	24,387,400
18 May 2022	92.51	92.92	89.83	90.65	89.78	25,451,200
17 May 2022	91.73	92.45	91.12	92.11	91.22	23,120,700
16 May 2022	88.98	91.98	88.97	90.95	90.07	26,101,200
13 May 2022	87.36	88.95	86.35	88.86	88.00	25,798,400
12 May 2022	85.95	86.38	83.40	86.30	85.47	29,491,500
12 May 2022	0.88 Dividend
11 May 2022	86.43	88.94	86.28	86.79	85.08	33,020,600
10 May 2022	85.64	86.89	83.52	85.02	83.35	34,483,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,659.80-36.70(-0.55%)

AUD/USD0.6515+0.0081(+1.25%)

ASX 2006,462.00-34.20(-0.53%)

OIL81.81-0.34(-0.41%)

GOLD1,666.20-3.80(-0.23%)

BTC-AUD29,914.79+461.63(+1.57%)

News that makes you smarter and richer... For free.

Exxon Mobil Corporation (XOM)

ALL ORDS
6,659.80
-36.70(-0.55%)

AUD/USD
0.6515
+0.0081(+1.25%)

ASX 200
6,462.00
-34.20(-0.53%)

OIL
81.81
-0.34(-0.41%)

GOLD
1,666.20
-3.80(-0.23%)

BTC-AUD
29,914.79
+461.63(+1.57%)