XOM Historical Prices | Exxon Mobil Corporation Common Stock

STI

1.45%

Exxon Mobil Corporation (XOM)

-NYSE

91.93 0.42(0.46%) 04:00 SGT|After Hours : 91.90 0.03 (0.03%) 07:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	91.36	92.06	91.26	91.93	10,678,200	91.93
17 Jun 2013	90.97	91.77	90.77	91.51	12,026,400	91.51
14 Jun 2013	91.16	91.30	90.29	90.58	12,158,400	90.58
13 Jun 2013	89.63	91.71	89.61	91.33	13,501,300	91.33
12 Jun 2013	91.13	91.32	89.59	89.74	10,864,500	89.74
11 Jun 2013	90.38	91.04	90.23	90.46	10,739,400	90.46
10 Jun 2013	91.93	91.94	90.87	91.12	10,372,300	91.12
7 Jun 2013	90.89	91.50	90.49	91.45	12,504,700	91.45
6 Jun 2013	89.45	90.23	89.00	90.23	15,393,300	90.23
5 Jun 2013	90.68	91.12	89.61	89.65	12,888,000	89.65
4 Jun 2013	91.18	91.49	90.22	90.79	12,481,300	90.79
3 Jun 2013	90.53	91.51	90.48	91.46	14,177,500	91.46
31 May 2013	91.95	92.37	90.46	90.47	17,917,400	90.47
30 May 2013	91.97	92.68	91.60	92.09	9,734,700	92.09
29 May 2013	91.76	92.42	91.59	92.08	11,563,200	92.08
28 May 2013	92.94	93.18	91.76	92.38	15,197,800	92.38
24 May 2013	91.38	91.77	91.00	91.53	12,771,900	91.53
23 May 2013	91.56	92.36	91.36	91.79	15,357,300	91.79
22 May 2013	92.83	93.50	91.81	92.19	19,253,300	92.19
21 May 2013	92.67	93.43	92.38	92.80	12,519,900	92.80
20 May 2013	91.61	92.69	91.46	92.52	12,417,700	92.52
17 May 2013	91.07	91.88	90.53	91.76	12,721,300	91.76
16 May 2013	90.80	91.29	90.50	90.70	10,469,600	90.70
15 May 2013	90.64	91.32	90.41	91.24	10,399,400	91.24
14 May 2013	90.15	91.19	90.02	91.11	9,890,300	91.11
13 May 2013	89.80	90.14	89.43	90.10	9,810,100	90.10
10 May 2013	90.87	90.95	89.79	90.14	10,975,400	90.14
9 May 2013	91.14	91.56	90.69	91.03	13,771,900	91.03
May 9, 2013	0.63 Dividend
8 May 2013	91.05	91.85	91.03	91.70	13,638,300	91.07
7 May 2013	90.62	91.15	90.14	91.15	11,088,900	90.52
6 May 2013	90.25	90.88	89.93	90.58	10,613,400	89.96
3 May 2013	89.00	90.19	88.92	90.02	13,036,600	89.40
2 May 2013	87.98	88.84	87.74	88.63	11,330,100	88.02
1 May 2013	88.52	88.84	87.48	87.51	11,616,500	86.91
30 Apr 2013	88.26	88.99	87.76	88.99	14,572,600	88.38
29 Apr 2013	88.26	88.83	88.01	88.21	11,093,000	87.60
26 Apr 2013	87.81	88.28	87.60	88.00	10,791,800	87.40
25 Apr 2013	88.89	88.90	87.65	88.07	16,328,700	87.46
24 Apr 2013	89.45	89.89	89.35	89.43	13,028,800	88.82
23 Apr 2013	88.39	89.49	87.94	89.30	15,567,700	88.69
22 Apr 2013	87.61	88.32	87.29	88.09	11,262,000	87.48
19 Apr 2013	87.27	87.49	86.43	87.45	18,393,300	86.85
18 Apr 2013	86.28	87.08	85.78	86.62	14,730,400	86.02
17 Apr 2013	86.21	86.38	85.02	86.08	17,341,200	85.49
16 Apr 2013	87.19	87.23	86.09	86.61	14,578,800	86.01
15 Apr 2013	88.29	88.67	86.27	86.49	19,626,200	85.90
12 Apr 2013	88.88	89.19	88.41	88.99	11,505,100	88.38
11 Apr 2013	88.95	89.27	88.23	89.22	14,979,900	88.61
10 Apr 2013	88.45	89.16	88.20	88.68	14,823,700	88.07
9 Apr 2013	88.69	89.34	88.59	88.77	10,753,400	88.16
8 Apr 2013	89.11	89.11	88.15	88.60	11,013,900	87.99
5 Apr 2013	88.61	89.21	88.40	89.01	12,771,600	88.40
4 Apr 2013	90.10	90.33	89.22	89.77	11,582,000	89.15
3 Apr 2013	90.65	90.83	89.86	89.93	12,197,100	89.31
2 Apr 2013	90.59	90.92	90.28	90.58	9,991,800	89.96
1 Apr 2013	90.13	90.99	89.98	90.77	9,414,200	90.15
28 Mar 2013	90.64	90.98	89.99	90.11	17,485,200	89.49
27 Mar 2013	89.56	90.74	89.47	90.58	12,350,800	89.96
26 Mar 2013	89.41	90.30	89.36	90.13	12,329,600	89.51
25 Mar 2013	89.50	89.90	88.66	89.02	12,900,800	88.41
22 Mar 2013	88.40	89.29	88.32	89.29	10,786,600	88.68
21 Mar 2013	88.12	88.64	87.90	88.17	13,447,500	87.56
20 Mar 2013	88.95	89.21	88.30	88.63	11,319,000	88.02
19 Mar 2013	88.89	89.09	88.02	88.58	11,987,900	87.97
18 Mar 2013	88.74	89.39	88.55	88.77	11,553,700	88.16
15 Mar 2013	89.20	89.61	88.79	89.37	29,240,100	88.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On XOM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Exxon Mobil Corporation (XOM)