Mail

XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jul 2020	43.90	44.00	43.11	43.24	43.24	17,388,557
06 Jul 2020	44.67	45.08	43.84	44.39	44.39	22,676,500
02 Jul 2020	44.62	45.19	43.93	44.08	44.08	18,216,600
01 Jul 2020	44.49	45.38	43.67	43.71	43.71	17,290,100
30 Jun 2020	43.43	44.97	43.16	44.72	44.72	22,153,600
29 Jun 2020	43.81	44.58	43.54	44.32	44.32	17,052,100
26 Jun 2020	44.88	44.94	43.50	43.62	43.62	31,518,600
25 Jun 2020	44.05	45.24	43.69	45.17	45.17	19,353,600
24 Jun 2020	45.91	45.96	44.25	44.50	44.50	27,626,900
23 Jun 2020	46.90	47.22	46.50	46.70	46.70	18,916,600
22 Jun 2020	45.69	46.44	45.40	46.42	46.42	17,565,400
19 Jun 2020	48.22	48.26	45.98	45.98	45.98	48,899,900
18 Jun 2020	46.11	47.33	45.77	46.92	46.92	21,478,700
17 Jun 2020	48.00	48.13	46.60	46.63	46.63	19,251,600
16 Jun 2020	49.57	49.75	47.24	48.20	48.20	26,203,400
15 Jun 2020	45.35	47.76	44.75	47.14	47.14	27,929,300
12 Jun 2020	48.04	48.62	45.91	47.17	47.17	30,968,800
11 Jun 2020	47.53	48.84	46.10	46.18	46.18	39,183,000
10 Jun 2020	53.50	53.50	50.60	50.65	50.65	31,156,800
09 Jun 2020	52.88	53.97	52.45	53.52	53.52	27,276,900
08 Jun 2020	54.72	55.36	53.46	54.74	54.74	33,579,400
05 Jun 2020	51.65	53.45	51.60	53.08	53.08	41,328,900
04 Jun 2020	48.88	49.15	48.16	49.10	49.10	18,731,400
03 Jun 2020	48.00	49.40	47.95	49.24	49.24	23,418,000
02 Jun 2020	46.86	47.45	46.75	47.31	47.31	22,319,000
01 Jun 2020	45.32	46.45	44.80	46.28	46.28	19,031,000
29 May 2020	44.82	45.69	44.37	45.47	45.47	25,886,200
28 May 2020	46.43	46.46	44.93	45.04	45.04	19,698,000
27 May 2020	46.66	47.14	45.41	46.24	46.24	20,788,300
26 May 2020	45.74	46.30	45.47	45.91	45.91	20,356,500
22 May 2020	44.05	44.67	43.45	44.60	44.60	15,406,400
21 May 2020	45.44	45.79	44.39	44.56	44.56	19,130,700
20 May 2020	44.62	45.58	44.57	45.37	45.37	19,352,400
19 May 2020	45.55	46.63	43.93	43.94	43.94	21,771,600
18 May 2020	44.40	45.58	44.06	45.34	45.34	32,046,100
15 May 2020	42.38	43.01	41.85	42.00	42.00	22,445,600
14 May 2020	41.07	42.55	40.20	42.30	42.30	24,856,500
13 May 2020	43.74	43.87	41.60	41.93	41.93	30,827,900
12 May 2020	45.42	45.67	44.12	44.12	44.12	25,439,100
12 May 2020	0.87 Dividend
11 May 2020	46.11	46.20	45.51	45.74	44.87	22,226,900
08 May 2020	45.31	46.22	44.98	46.18	45.30	19,998,700
07 May 2020	44.96	45.27	43.97	44.24	43.40	22,160,300
06 May 2020	44.93	45.27	43.90	43.99	43.15	22,659,000
05 May 2020	46.26	47.15	44.66	44.83	43.98	29,276,200
04 May 2020	42.51	44.94	42.22	44.88	44.03	27,465,600
01 May 2020	45.63	46.39	43.00	43.14	42.32	35,399,300
30 Apr 2020	47.68	47.68	45.77	46.47	45.59	37,000,100
29 Apr 2020	46.26	47.60	46.16	47.46	46.56	29,502,500
28 Apr 2020	44.37	45.39	44.11	44.97	44.11	26,545,100
27 Apr 2020	43.59	44.32	42.23	43.94	43.10	28,274,400
24 Apr 2020	44.40	44.89	43.13	43.73	42.90	28,667,000
23 Apr 2020	43.13	44.66	42.81	43.45	42.62	35,271,000
22 Apr 2020	42.60	42.93	41.86	42.13	41.33	27,084,700
21 Apr 2020	40.40	42.13	39.63	40.96	40.18	44,381,600
20 Apr 2020	40.75	42.74	40.54	41.18	40.40	39,260,800
17 Apr 2020	39.88	43.32	39.87	43.22	42.40	40,829,100
16 Apr 2020	40.48	40.48	38.93	39.15	38.41	30,934,000
15 Apr 2020	41.00	41.06	39.38	40.48	39.71	33,125,000
14 Apr 2020	43.00	43.75	41.91	42.43	41.62	30,769,000
13 Apr 2020	44.45	44.69	41.97	42.76	41.95	29,651,900
09 Apr 2020	45.46	46.71	41.74	43.13	42.31	60,208,100
08 Apr 2020	41.95	44.04	41.47	43.85	43.02	33,355,600
07 Apr 2020	42.90	43.32	41.16	41.24	40.46	48,921,800
06 Apr 2020	39.88	40.83	39.23	40.47	39.70	41,301,900
03 Apr 2020	41.45	42.18	38.52	39.21	38.46	48,425,700
02 Apr 2020	38.74	41.96	37.90	40.40	39.63	62,000,200
01 Apr 2020	36.86	38.70	36.34	37.53	36.82	36,045,900
31 Mar 2020	38.34	39.45	37.37	37.97	37.25	41,491,600
30 Mar 2020	36.23	38.15	35.86	37.50	36.79	45,835,000
27 Mar 2020	37.13	37.68	36.20	36.95	36.25	51,558,600
26 Mar 2020	37.50	39.56	36.72	38.82	38.08	46,722,000
25 Mar 2020	36.51	38.59	35.18	37.29	36.58	56,607,700
24 Mar 2020	34.42	36.17	33.33	35.44	34.77	61,835,600
23 Mar 2020	32.53	32.70	30.11	31.45	30.85	56,952,500
20 Mar 2020	34.84	35.18	31.56	32.74	32.12	76,534,600
19 Mar 2020	33.73	34.90	32.35	34.43	33.78	49,412,400
18 Mar 2020	34.55	36.71	31.23	33.12	32.49	54,036,400
17 Mar 2020	35.21	37.38	34.20	36.81	36.11	41,204,400
16 Mar 2020	34.40	37.88	33.25	34.49	33.83	48,924,700
13 Mar 2020	40.01	40.14	35.00	38.12	37.39	79,891,500
12 Mar 2020	39.90	40.65	37.00	37.18	36.47	65,725,300
11 Mar 2020	42.39	43.48	41.75	41.98	41.18	51,986,100
10 Mar 2020	46.17	46.26	41.45	43.41	42.58	60,445,900
09 Mar 2020	41.71	44.57	40.80	41.86	41.06	72,896,300
06 Mar 2020	48.84	49.01	47.20	47.69	46.78	55,640,500
05 Mar 2020	50.42	50.70	49.04	50.11	49.16	40,788,200
04 Mar 2020	52.23	52.48	51.12	52.42	51.42	24,079,600
03 Mar 2020	53.95	54.15	50.98	51.30	50.32	50,580,700
02 Mar 2020	52.59	53.89	51.13	53.88	52.86	38,127,600
28 Feb 2020	48.77	51.44	48.01	51.44	50.46	62,468,400
27 Feb 2020	51.71	52.44	49.80	49.82	48.87	48,104,600
26 Feb 2020	54.55	54.82	52.93	53.01	52.00	29,801,000
25 Feb 2020	56.75	56.75	53.97	54.20	53.17	36,414,500
24 Feb 2020	57.62	57.80	56.36	56.36	55.29	32,096,600
21 Feb 2020	59.51	59.51	58.79	59.13	58.01	20,315,700
20 Feb 2020	60.23	60.54	59.72	59.86	58.72	14,817,200
19 Feb 2020	60.11	60.62	59.83	60.34	59.19	12,804,900
18 Feb 2020	60.15	60.39	59.45	59.88	58.74	18,948,500
14 Feb 2020	61.15	61.16	60.28	60.65	59.50	10,855,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...