Singapore markets open in 6 hours 21 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.36+0.53 (+0.51%)
As of 01:39PM EST. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024103.72104.93103.05104.36104.366,753,765
23 Feb 2024103.88104.09102.88103.84103.8415,971,200
22 Feb 2024104.16105.41103.45104.76104.7620,470,700
21 Feb 2024103.02104.98102.99104.85104.8520,999,200
20 Feb 2024103.84104.12102.65102.75102.7517,650,000
16 Feb 2024104.01104.63103.52103.73103.7320,146,700
15 Feb 2024100.60103.94100.60103.73103.7323,196,300
14 Feb 2024101.87102.62100.42100.84100.8417,651,300
13 Feb 2024102.76103.09100.60101.34101.3418,917,400
13 Feb 20240.95 Dividend
12 Feb 2024102.16103.40102.00103.17102.2218,173,100
09 Feb 2024104.10104.84101.70101.77100.8320,410,500
08 Feb 2024102.34104.42102.11103.97103.0119,636,900
07 Feb 2024102.25102.73101.18102.22101.2813,826,800
06 Feb 2024102.07103.04101.57102.25101.3113,347,900
05 Feb 2024101.45102.38100.50101.55100.6117,190,900
02 Feb 2024103.75104.00101.61101.97101.0321,968,200
01 Feb 2024103.57104.01101.62102.39101.4519,240,700
31 Jan 2024104.74104.88102.77102.81101.8622,415,300
30 Jan 2024102.41104.88102.10104.85103.8819,610,900
29 Jan 2024102.98103.20101.86103.13102.1818,317,500
26 Jan 2024101.97103.08101.19103.00102.0520,817,200
25 Jan 2024100.31102.1899.62102.13101.1922,089,500
24 Jan 202498.3299.6597.7499.6098.6817,330,600
23 Jan 202496.8198.5096.7397.9197.0115,863,400
22 Jan 202496.7097.1095.7796.8295.9319,955,900
19 Jan 202496.7297.0296.4196.9596.0620,079,300
18 Jan 202497.0097.0995.8296.8095.9120,940,300
17 Jan 202496.6097.9696.5896.9896.0918,384,000
16 Jan 202499.82100.0197.5397.6996.7920,235,700
12 Jan 2024100.14100.6599.1799.9599.0318,032,100
11 Jan 202499.0499.5098.5698.6797.7615,833,400
10 Jan 202499.8099.8098.1698.6997.7818,206,100
09 Jan 2024101.29101.2999.1999.6798.7519,496,600
08 Jan 2024100.73101.0498.90100.9299.9923,370,100
05 Jan 2024103.17103.40102.13102.63101.6815,825,000
04 Jan 2024104.08104.57102.05102.32101.3819,395,200
03 Jan 2024102.27103.62101.66103.22102.2723,490,800
02 Jan 2024100.92103.10100.85102.36101.4223,483,000
29 Dec 2023100.37100.5999.6299.9899.0617,741,400
28 Dec 2023101.39101.61100.13100.1999.2716,329,300
27 Dec 2023102.04102.55101.34101.66100.7214,558,800
26 Dec 2023102.74103.03102.12102.14101.2016,835,100
22 Dec 2023102.31102.94101.82101.91100.9712,921,800
21 Dec 2023101.47102.01100.81101.73100.7919,250,900
20 Dec 2023103.50103.94101.13101.27100.3420,988,900
19 Dec 2023102.00103.19101.79102.99102.0418,904,700
18 Dec 2023102.13103.11101.52101.65100.7121,610,400
15 Dec 2023100.59101.00100.31100.9099.9755,518,700
14 Dec 202399.85102.1499.72101.58100.6426,165,700
13 Dec 202398.0499.0397.6698.9298.0119,915,400
12 Dec 202398.6898.6897.4898.0597.1526,084,000
11 Dec 202399.8099.8698.5899.6298.7022,252,300
08 Dec 202399.0299.7998.7599.5598.6322,069,200
07 Dec 202399.86100.8498.0998.4297.5129,990,700
06 Dec 2023100.00100.7298.3499.1198.2031,154,800
05 Dec 2023102.27102.34100.29100.4499.5222,250,300
04 Dec 2023102.13103.36101.59102.43101.4921,523,900
01 Dec 2023102.50104.22102.22102.99102.0417,843,200
30 Nov 2023103.11104.48101.81102.74101.7929,254,700
29 Nov 2023104.27104.58101.64102.34101.4026,802,100
28 Nov 2023104.24104.91103.88103.90102.9420,629,500
27 Nov 2023104.10104.40103.18103.96103.0018,013,500
24 Nov 2023104.02105.47103.91104.57103.619,480,800
22 Nov 2023102.58104.12101.94104.01103.0518,072,000
21 Nov 2023104.21104.70103.22104.46103.5014,989,000
20 Nov 2023105.38105.88104.43104.50103.5417,458,800
17 Nov 2023103.06105.43102.75104.96103.9922,984,900
16 Nov 2023102.90103.27101.15102.46101.5222,469,100
15 Nov 2023103.96105.15103.50103.66102.7120,137,600
14 Nov 2023104.30104.82103.87104.29103.3318,260,500
14 Nov 20230.95 Dividend
13 Nov 2023104.05105.14103.81104.84102.9315,308,400
10 Nov 2023103.93104.41102.91103.75101.8617,825,500
09 Nov 2023103.67103.97102.86102.96101.0918,380,500
08 Nov 2023103.73104.90102.89102.93101.0619,184,100
07 Nov 2023104.47104.86103.29104.21102.3120,272,500
06 Nov 2023108.17108.27105.77105.87103.9419,097,300
03 Nov 2023108.40108.78106.54107.78105.8230,549,000
02 Nov 2023105.88109.19105.50109.11107.1325,212,700
01 Nov 2023106.53107.17105.46105.64103.7228,984,900
31 Oct 2023105.58106.16104.54105.85103.9222,185,200
30 Oct 2023105.74106.42105.21105.88103.9519,379,900
27 Oct 2023108.89109.86104.96105.55103.6323,092,000
26 Oct 2023107.45108.34106.50107.60105.6418,768,300
25 Oct 2023108.52109.50108.13108.59106.6222,047,300
24 Oct 2023109.70109.82108.12108.39106.4216,786,100
23 Oct 2023110.63110.96108.68109.45107.4618,185,000
20 Oct 2023112.92113.32110.79111.08109.0622,439,800
19 Oct 2023112.72113.97111.33113.02110.9620,972,500
18 Oct 2023111.82113.39111.70112.95110.9023,380,300
17 Oct 2023109.73111.80109.68111.39109.3619,775,400
16 Oct 2023110.50110.68109.13109.95107.9518,452,000
13 Oct 2023108.03110.20107.84109.87107.8730,276,500
12 Oct 2023107.59107.84106.09106.47104.5331,183,000
11 Oct 2023106.96107.17104.83106.49104.5557,939,000
10 Oct 2023111.02111.45110.12110.45108.4413,892,000
09 Oct 2023110.44112.07109.52110.92108.9022,369,900
06 Oct 2023105.73108.27105.11107.17105.2225,363,400
05 Oct 2023109.80110.90108.70108.99107.0120,128,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...