Exxon Mobil Corporation (XONAD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 02:13PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 21 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 20 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 17 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 16 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 15 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 14 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 14 May 2024 | 0.95 Dividend | |||||
| 13 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 110.35 | - |
| 10 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 110.35 | - |
| 09 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 110.35 | - |
| 08 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 110.35 | - |
| 07 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 110.35 | - |
| 03 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 110.35 | - |
| 02 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 110.35 | - |
| 01 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 110.35 | - |
| 30 Apr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 110.35 | 27 |
| 29 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.33 | - |
| 26 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.33 | - |
| 25 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.33 | - |
| 24 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.33 | - |
| 23 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.33 | - |
| 22 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.33 | - |
| 19 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.33 | - |
| 18 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.33 | - |
| 17 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.33 | - |
| 16 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.33 | - |
| 15 Apr 2024 | 113.16 | 113.30 | 113.12 | 113.30 | 112.33 | 161 |
| 12 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.85 | - |
| 11 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.85 | - |
| 10 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.85 | - |
| 09 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.85 | - |
| 08 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.85 | - |
| 05 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.85 | 20 |
| 04 Apr 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 109.22 | - |
| 03 Apr 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 109.22 | - |
| 02 Apr 2024 | 109.74 | 110.16 | 109.74 | 110.16 | 109.22 | 120 |
| 28 Mar 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 105.95 | 1 |
| 27 Mar 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 105.41 | - |
| 26 Mar 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 105.41 | - |
| 25 Mar 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 105.41 | 23 |
| 22 Mar 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 103.85 | 1 |
| 21 Mar 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.21 | - |
| 20 Mar 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.21 | 30 |
| 19 Mar 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 99.80 | - |
| 18 Mar 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 99.80 | - |
| 15 Mar 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 99.80 | - |
| 14 Mar 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 99.80 | 100 |
| 13 Mar 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 97.70 | - |
| 12 Mar 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 97.70 | - |
| 11 Mar 2024 | 98.83 | 98.83 | 98.54 | 98.54 | 97.70 | 46 |
| 08 Mar 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 97.57 | 1 |
| 07 Mar 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 96.68 | - |
| 06 Mar 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 96.68 | 1 |
| 05 Mar 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.14 | - |
| 04 Mar 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.14 | - |
| 01 Mar 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.14 | - |
| 29 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.14 | - |
| 28 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.14 | - |
| 27 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.14 | - |
| 26 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.14 | - |
| 23 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.14 | - |
| 22 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.14 | - |
| 21 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.14 | - |
| 20 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.14 | 160 |
| 19 Feb 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 95.61 | - |
| 16 Feb 2024 | 96.10 | 96.50 | 96.10 | 96.43 | 95.61 | 84 |
| 15 Feb 2024 | 93.84 | 93.91 | 93.75 | 93.75 | 92.95 | 200 |
| 14 Feb 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 93.51 | 3 |
| 13 Feb 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 94.26 | 40 |
| 13 Feb 2024 | 0.95 Dividend | |||||
| 12 Feb 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 93.18 | - |
| 09 Feb 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 93.18 | - |
| 08 Feb 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 93.18 | - |
| 07 Feb 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 93.18 | - |
| 06 Feb 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 93.18 | 1 |
| 05 Feb 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 94.27 | - |
| 02 Feb 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 94.27 | - |
| 01 Feb 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 94.27 | - |
| 31 Jan 2024 | 96.39 | 96.39 | 96.04 | 96.04 | 94.27 | 77 |
| 30 Jan 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 93.29 | - |
| 29 Jan 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 93.29 | 160 |
| 26 Jan 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 87.89 | - |
| 25 Jan 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 87.89 | - |
| 24 Jan 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 87.89 | - |
| 23 Jan 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 87.89 | 100 |
| 22 Jan 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 86.75 | 1 |
| 19 Jan 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 86.96 | - |
| 18 Jan 2024 | 89.29 | 89.39 | 88.60 | 88.60 | 86.96 | 257 |
| 17 Jan 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 88.79 | - |
| 16 Jan 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 88.79 | - |
| 15 Jan 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 88.79 | - |
| 12 Jan 2024 | 91.25 | 91.25 | 90.46 | 90.46 | 88.79 | 201 |
| 11 Jan 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 89.50 | - |
| 10 Jan 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 89.50 | 40 |
| 09 Jan 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 89.40 | - |
| 08 Jan 2024 | 92.96 | 92.96 | 91.08 | 91.08 | 89.40 | 87 |
| 05 Jan 2024 | 93.50 | 93.50 | 93.48 | 93.48 | 91.75 | 80 |
| 04 Jan 2024 | 95.12 | 95.12 | 94.24 | 94.24 | 92.50 | 37 |
| 03 Jan 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 91.58 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.