Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.99+0.25 (+0.24%)
At close: 04:01PM EST
103.09 +0.10 (+0.10%)
After hours: 07:59PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023102.50104.22102.22102.99102.9917,843,200
30 Nov 2023103.11104.48101.81102.74102.7429,254,700
29 Nov 2023104.27104.58101.64102.34102.3426,802,100
28 Nov 2023104.24104.91103.88103.90103.9020,629,500
27 Nov 2023104.10104.40103.18103.96103.9618,013,500
24 Nov 2023104.02105.47103.91104.57104.579,480,800
22 Nov 2023102.58104.12101.94104.01104.0118,072,000
21 Nov 2023104.21104.70103.22104.46104.4614,989,000
20 Nov 2023105.38105.88104.43104.50104.5017,458,800
17 Nov 2023103.06105.43102.75104.96104.9622,984,900
16 Nov 2023102.90103.27101.15102.46102.4622,469,100
15 Nov 2023103.96105.15103.50103.66103.6620,137,600
14 Nov 2023104.30104.82103.87104.29104.2918,260,500
14 Nov 20230.95 Dividend
13 Nov 2023104.05105.14103.81104.84103.8915,308,400
10 Nov 2023103.93104.41102.91103.75102.8117,825,500
09 Nov 2023103.67103.97102.86102.96102.0318,380,500
08 Nov 2023103.73104.90102.89102.93102.0019,184,100
07 Nov 2023104.47104.86103.29104.21103.2720,272,500
06 Nov 2023108.17108.27105.77105.87104.9119,097,300
03 Nov 2023108.40108.78106.54107.78106.8030,549,000
02 Nov 2023105.88109.19105.50109.11108.1225,212,700
01 Nov 2023106.53107.17105.46105.64104.6828,984,900
31 Oct 2023105.58106.16104.54105.85104.8922,185,200
30 Oct 2023105.74106.42105.21105.88104.9219,379,900
27 Oct 2023108.89109.86104.96105.55104.5923,092,000
26 Oct 2023107.45108.34106.50107.60106.6218,768,300
25 Oct 2023108.52109.50108.13108.59107.6122,047,300
24 Oct 2023109.70109.82108.12108.39107.4116,786,100
23 Oct 2023110.63110.96108.68109.45108.4618,185,000
20 Oct 2023112.92113.32110.79111.08110.0722,439,800
19 Oct 2023112.72113.97111.33113.02112.0020,972,500
18 Oct 2023111.82113.39111.70112.95111.9323,380,300
17 Oct 2023109.73111.80109.68111.39110.3819,775,400
16 Oct 2023110.50110.68109.13109.95108.9518,452,000
13 Oct 2023108.03110.20107.84109.87108.8730,276,500
12 Oct 2023107.59107.84106.09106.47105.5131,183,000
11 Oct 2023106.96107.17104.83106.49105.5357,939,000
10 Oct 2023111.02111.45110.12110.45109.4513,892,000
09 Oct 2023110.44112.07109.52110.92109.9122,369,900
06 Oct 2023105.73108.27105.11107.17106.2025,363,400
05 Oct 2023109.80110.90108.70108.99108.0020,128,800
04 Oct 2023114.05114.09110.50111.50110.4919,622,200
03 Oct 2023115.44116.44115.03115.83114.7813,297,100
02 Oct 2023117.53117.79114.55115.63114.5814,395,000
29 Sept 2023119.10119.18116.73117.58116.5118,810,700
28 Sept 2023119.98120.70118.19119.47118.3916,808,100
27 Sept 2023117.89120.50117.40120.20119.1123,976,200
26 Sept 2023115.50116.73115.37116.41115.3611,805,400
25 Sept 2023115.09116.65114.83116.23115.1811,316,000
22 Sept 2023115.71116.68114.81114.94113.9013,197,300
21 Sept 2023116.98117.37114.60114.76113.7214,400,600
20 Sept 2023116.54118.02116.32116.40115.3511,879,900
19 Sept 2023118.62118.84116.61117.33116.2712,562,900
18 Sept 2023117.53118.24116.70117.64116.5714,045,300
15 Sept 2023117.90118.51116.50116.70115.6434,545,100
14 Sept 2023117.55118.66117.33118.52117.4515,210,700
13 Sept 2023117.41117.96115.90116.44115.3813,472,800
12 Sept 2023115.34117.67115.27117.49116.4320,145,800
11 Sept 2023116.18116.68113.57114.16113.1314,383,600
08 Sept 2023114.53116.05114.32115.61114.5614,283,200
07 Sept 2023114.65115.85113.70113.95112.9213,248,500
06 Sept 2023113.48114.59113.23114.51113.4713,325,500
05 Sept 2023114.10115.83113.50113.53112.5018,304,000
01 Sept 2023112.20113.82112.20113.52112.4914,828,400
31 Aug 2023111.12111.42110.62111.19110.1817,479,800
30 Aug 2023110.44111.14109.98110.88109.8811,922,100
29 Aug 2023109.66110.02108.42109.81108.819,665,000
28 Aug 2023108.45110.04108.44109.16108.1710,382,100
25 Aug 2023107.43108.93106.62108.25107.2713,579,300
24 Aug 2023106.42107.77106.07106.35105.3910,818,500
23 Aug 2023107.04107.30105.72107.15106.1811,435,600
22 Aug 2023109.17109.72107.95108.10107.1210,520,800
21 Aug 2023110.36110.98108.14108.71107.7211,092,400
18 Aug 2023107.64110.20107.62110.04109.0416,218,400
17 Aug 2023107.42110.15107.42108.40107.4216,709,500
16 Aug 2023108.28109.33106.28106.34105.3813,695,100
15 Aug 2023110.75110.86107.97108.16107.1814,909,600
15 Aug 20230.91 Dividend
14 Aug 2023111.68111.98110.78111.92110.0012,973,400
11 Aug 2023110.37112.07110.05111.83109.9214,043,700
10 Aug 2023110.19111.63109.44110.12108.2315,837,200
09 Aug 2023108.71110.42108.31109.56107.6819,919,600
08 Aug 2023106.04107.75104.84107.73105.8914,065,600
07 Aug 2023107.90108.42106.51107.20105.3612,410,800
04 Aug 2023107.96109.24107.33107.42105.5814,275,700
03 Aug 2023105.89107.88105.30107.12105.2916,280,400
02 Aug 2023106.26106.38104.57105.29103.4913,484,100
01 Aug 2023106.95107.32105.53106.62104.7914,177,400
31 July 2023105.19107.86105.19107.24105.4024,197,000
28 July 2023105.11105.16102.32104.16102.3817,566,400
27 July 2023106.00106.99104.74105.42103.6217,677,900
26 July 2023105.11105.72104.64105.09103.2915,159,600
25 July 2023105.06106.09104.54105.68103.8714,116,100
24 July 2023104.36106.16103.96105.52103.7115,090,900
21 July 2023104.16104.38103.26103.89102.1117,099,600
20 July 2023102.54103.66102.36103.41101.6415,740,200
19 July 2023101.05102.40100.80101.6299.8815,556,500
18 July 2023100.92102.20100.34100.9299.1924,617,800
17 July 2023100.72101.67100.22101.3899.6418,051,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...