Get the latest news and money-making tips to your inbox

Your easy way to stay informed

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	62.73	63.07	62.44	62.59	62.59	16,087,500
14 Oct 2021	61.71	62.22	61.17	62.00	62.00	18,594,500
13 Oct 2021	60.78	61.39	60.21	61.07	61.07	14,991,700
12 Oct 2021	61.57	61.98	60.85	61.24	61.24	20,198,600
11 Oct 2021	63.03	63.06	61.50	61.56	61.56	22,121,500
08 Oct 2021	61.25	62.42	61.25	62.18	62.18	22,179,100
07 Oct 2021	60.61	61.08	60.14	60.66	60.66	19,513,600
06 Oct 2021	60.47	61.12	59.75	60.49	60.49	25,284,900
05 Oct 2021	62.52	62.70	61.02	61.62	61.62	29,641,600
04 Oct 2021	61.32	62.07	60.95	61.72	61.72	33,946,700
01 Oct 2021	59.41	60.99	59.41	60.93	60.93	24,407,300
30 Sept 2021	60.12	60.17	58.81	58.82	58.82	31,274,800
29 Sept 2021	59.84	60.19	59.05	59.88	59.88	23,422,800
28 Sept 2021	59.90	60.48	59.51	59.92	59.92	37,619,300
27 Sept 2021	58.85	59.80	58.82	59.30	59.30	32,972,200
24 Sept 2021	56.70	57.82	56.68	57.59	57.59	22,328,600
23 Sept 2021	55.42	57.24	55.28	57.08	57.08	23,069,400
22 Sept 2021	54.43	55.91	54.37	55.21	55.21	25,690,600
21 Sept 2021	54.37	54.51	53.25	53.64	53.64	19,696,800
20 Sept 2021	53.78	54.17	52.96	53.69	53.69	27,555,100
17 Sept 2021	55.34	56.75	55.10	55.16	55.16	30,000,400
16 Sept 2021	56.46	56.46	55.50	55.82	55.82	17,907,200
15 Sept 2021	55.37	56.53	55.31	56.42	56.42	23,240,900
14 Sept 2021	55.69	55.77	54.41	54.58	54.58	19,940,300
13 Sept 2021	54.65	55.93	54.62	55.37	55.37	22,052,300
10 Sept 2021	55.19	55.23	53.95	53.98	53.98	15,116,400
09 Sept 2021	53.62	55.00	53.30	54.09	54.09	19,110,800
08 Sept 2021	54.79	55.18	54.01	54.05	54.05	18,756,700
07 Sept 2021	54.67	55.27	54.47	54.55	54.55	14,354,400
03 Sept 2021	55.12	55.32	54.60	54.87	54.87	13,840,000
02 Sept 2021	54.29	55.64	54.27	55.08	55.08	23,293,300
01 Sept 2021	54.49	54.76	53.60	53.77	53.77	21,644,100
31 Aug 2021	54.93	55.31	54.46	54.52	54.52	27,104,100
30 Aug 2021	56.24	56.34	55.12	55.16	55.16	14,086,100
27 Aug 2021	55.40	56.21	55.40	55.77	55.77	15,817,900
26 Aug 2021	55.20	55.54	54.63	54.71	54.71	11,842,600
25 Aug 2021	55.24	55.77	54.87	55.46	55.46	13,270,300
24 Aug 2021	55.29	55.85	55.01	55.36	55.36	17,915,600
23 Aug 2021	53.95	55.06	53.95	54.91	54.91	21,632,600
20 Aug 2021	52.27	53.14	52.11	52.74	52.74	16,915,300
19 Aug 2021	53.47	53.71	52.10	52.73	52.73	30,923,500
18 Aug 2021	55.42	55.81	54.31	54.39	54.39	21,890,500
17 Aug 2021	55.50	56.30	55.00	55.56	55.56	16,243,700
16 Aug 2021	56.02	56.09	55.27	55.94	55.94	16,959,500
13 Aug 2021	57.03	57.07	56.30	56.77	56.77	20,056,800
12 Aug 2021	57.40	57.79	56.87	57.35	57.35	19,225,500
12 Aug 2021	0.87 Dividend
11 Aug 2021	58.19	58.50	57.72	58.35	57.48	18,278,600
10 Aug 2021	57.42	58.36	57.30	58.18	57.31	16,340,200
09 Aug 2021	57.13	57.52	56.83	57.20	56.35	17,828,200
06 Aug 2021	57.66	58.07	57.53	57.86	57.00	14,880,200
05 Aug 2021	57.13	57.70	56.83	57.20	56.35	15,180,200
04 Aug 2021	57.19	57.88	56.81	56.84	55.99	20,868,300
03 Aug 2021	57.57	58.41	56.93	58.20	57.33	18,208,200
02 Aug 2021	57.55	59.06	57.40	57.58	56.72	20,873,800
30 July 2021	58.88	58.88	57.32	57.57	56.71	28,641,900
29 July 2021	59.00	59.33	58.56	58.93	58.05	18,607,800
28 July 2021	58.00	58.63	57.62	58.22	57.35	16,855,300
27 July 2021	58.01	58.01	57.21	57.83	56.97	16,861,400
26 July 2021	57.16	58.65	57.00	58.48	57.61	18,387,600
23 July 2021	57.29	57.29	56.47	57.04	56.19	14,088,200
22 July 2021	57.73	57.74	56.66	57.11	56.26	13,493,800
21 July 2021	56.86	58.30	56.83	57.76	56.90	20,908,700
20 July 2021	55.50	56.60	55.03	55.96	55.13	26,756,100
19 July 2021	55.64	56.20	54.60	55.35	54.52	37,969,100
16 July 2021	59.18	59.26	57.15	57.32	56.47	27,049,500
15 July 2021	59.17	59.70	58.77	58.95	58.07	15,851,100
14 July 2021	61.17	61.73	59.36	59.53	58.64	21,573,600
13 July 2021	61.00	61.51	60.51	60.88	59.97	17,147,300
12 July 2021	60.42	61.50	60.16	61.17	60.26	21,809,400
09 July 2021	60.70	61.45	60.24	61.23	60.32	20,086,000
08 July 2021	59.45	60.71	59.31	60.14	59.24	18,935,900
07 July 2021	61.18	61.81	59.62	60.41	59.51	21,671,400
06 July 2021	62.75	62.76	60.90	61.37	60.45	22,110,800
02 July 2021	63.01	63.32	62.42	63.17	62.23	14,555,300
01 July 2021	64.33	64.42	62.77	63.26	62.32	22,530,300
30 June 2021	62.70	63.23	62.45	63.08	62.14	17,875,500
29 June 2021	63.21	63.77	62.59	62.62	61.69	19,579,300
28 June 2021	64.56	64.56	62.75	63.01	62.07	20,570,000
25 June 2021	64.61	64.93	64.36	64.66	63.70	18,438,300
24 June 2021	64.15	64.56	63.81	64.52	63.56	19,568,400
23 June 2021	64.05	64.70	63.58	64.26	63.30	20,701,600
22 June 2021	62.85	64.01	62.23	63.79	62.84	25,140,400
21 June 2021	60.93	62.70	60.90	62.59	61.66	33,145,400
18 June 2021	61.00	61.55	60.24	60.40	59.50	39,590,700
17 June 2021	63.86	64.46	61.27	61.99	61.07	28,491,800
16 June 2021	64.32	64.80	63.56	64.10	63.14	24,803,200
15 June 2021	62.48	64.40	62.35	64.33	63.37	30,717,100
14 June 2021	62.30	62.78	61.57	62.07	61.14	16,997,200
11 June 2021	63.01	63.19	62.14	62.17	61.24	17,631,700
10 June 2021	63.61	63.98	62.25	62.75	61.81	27,488,700
09 June 2021	62.67	63.42	62.19	62.65	61.72	29,133,000
08 June 2021	61.50	62.48	60.67	62.13	61.20	28,953,400
07 June 2021	61.33	61.73	61.02	61.05	60.14	15,477,900
04 June 2021	61.46	61.70	60.78	61.45	60.53	20,427,800
03 June 2021	60.55	61.41	60.35	61.18	60.27	20,272,800
02 June 2021	60.75	61.31	60.17	60.94	60.03	22,978,300
01 June 2021	59.45	60.70	59.45	60.46	59.56	28,474,200
28 May 2021	58.73	58.80	58.11	58.37	57.50	19,246,800
27 May 2021	59.23	59.70	58.02	58.56	57.69	33,556,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,674.20+54.00(+0.71%)

ASX 2007,362.00+50.30(+0.69%)

AUD/USD0.7425+0.0004(+0.06%)

OIL82.66+1.35(+1.66%)

GOLD1,768.10-29.80(-1.66%)

BTC-AUD83,121.74+2,935.74(+3.66%)

Get the latest news and money-making tips to your inbox

Exxon Mobil Corporation (XOM)

ALL ORDS
7,674.20
+54.00(+0.71%)

ASX 200
7,362.00
+50.30(+0.69%)

AUD/USD
0.7425
+0.0004(+0.06%)

OIL
82.66
+1.35(+1.66%)

GOLD
1,768.10
-29.80(-1.66%)

BTC-AUD
83,121.74
+2,935.74(+3.66%)