Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,299.97 +22.46 (+0.43%) Dow
38,654.54 -31.78 (-0.08%) Nasdaq
16,891.40 +156.38 (+0.93%) Bitcoin USD
70,184.69 +2,176.63 (+3.20%) CMC Crypto 200
1,501.42 +33.49 (+2.28%)
Exxon Mobil Corporation (XOM.SN)
Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
As of 03:08PM CLT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 30 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 29 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 28 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 27 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 24 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 23 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 22 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 20 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 17 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 16 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 15 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 14 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 14 May 2024 | 0.95 Dividend | |||||
| 13 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.65 | - |
| 10 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.65 | - |
| 09 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.65 | - |
| 08 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.65 | - |
| 07 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.65 | - |
| 06 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.65 | - |
| 03 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.65 | - |
| 02 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.65 | 184 |
| 30 Apr 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 117.74 | - |
| 29 Apr 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 117.74 | - |
| 26 Apr 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 117.74 | 84 |
| 25 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | - |
| 24 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | - |
| 23 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | - |
| 22 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | - |
| 19 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | - |
| 18 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | - |
| 17 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | - |
| 16 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | - |
| 15 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | - |
| 12 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | - |
| 11 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | - |
| 10 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.01 | 100 |
| 09 Apr 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 120.33 | - |
| 08 Apr 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 120.33 | 100 |
| 05 Apr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.36 | - |
| 04 Apr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.36 | - |
| 03 Apr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.36 | - |
| 02 Apr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.36 | - |
| 01 Apr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.36 | - |
| 28 Mar 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.36 | 100 |
| 27 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.08 | - |
| 26 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.08 | - |
| 25 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.08 | - |
| 22 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.08 | - |
| 21 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.08 | 100 |
| 20 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 19 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 18 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 15 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 14 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 13 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 12 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 11 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 08 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 07 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 06 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 05 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 04 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 01 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 29 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 28 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 27 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 26 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 23 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 22 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 21 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 20 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 19 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 16 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 15 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 14 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 13 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.60 | - |
| 13 Feb 2024 | 0.95 Dividend | |||||
| 12 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 100.65 | - |
| 09 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 100.65 | - |
| 08 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 100.65 | - |
| 07 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 100.65 | - |
| 06 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 100.65 | - |
| 05 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 100.65 | - |
| 02 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 100.65 | 721 |
| 01 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 31 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 30 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 29 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 26 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 25 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 24 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 23 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 22 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 19 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 18 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 17 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 16 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 15 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| 12 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.07 | - |
| *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.