NYSE - Nasdaq Real Time Price USD

Exxon Mobil Corporation (XOM)

120.47 +1.96 (+1.65%)
As of 10:54 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 119.15 120.93 118.95 120.47 120.47 6,605,449
Apr 18, 2024 119.00 119.72 117.97 118.52 118.52 13,814,600
Apr 17, 2024 118.55 119.35 117.12 118.63 118.63 14,538,600
Apr 16, 2024 119.56 120.22 117.92 118.69 118.69 18,082,200
Apr 15, 2024 121.09 121.69 119.45 119.68 119.68 15,029,500
Apr 12, 2024 122.95 123.75 119.67 120.37 120.37 21,539,500
Apr 11, 2024 122.69 122.69 120.34 121.79 121.79 17,555,900
Apr 10, 2024 121.22 122.47 120.73 122.20 122.20 17,409,200
Apr 9, 2024 121.00 121.65 120.34 121.18 121.18 14,135,700
Apr 8, 2024 121.08 121.74 120.21 120.55 120.55 17,513,900
Apr 5, 2024 119.98 122.15 119.64 121.37 121.37 21,714,100
Apr 4, 2024 119.05 119.88 118.64 119.72 119.72 18,467,400
Apr 3, 2024 119.48 119.75 118.73 119.30 119.30 16,504,300
Apr 2, 2024 117.92 119.60 117.33 119.28 119.28 19,919,600
Apr 1, 2024 116.41 117.24 115.38 116.99 116.99 13,817,000
Mar 28, 2024 115.53 116.45 115.06 116.24 116.24 18,482,100
Mar 27, 2024 113.48 115.06 113.41 114.97 114.97 12,415,700
Mar 26, 2024 114.66 114.98 113.41 113.79 113.79 13,152,300
Mar 25, 2024 113.83 115.78 113.83 114.65 114.65 14,011,700
Mar 22, 2024 113.48 113.69 112.82 113.49 113.49 14,695,400
Mar 21, 2024 112.92 113.91 112.57 113.49 113.49 14,878,000
Mar 20, 2024 112.72 113.40 112.13 112.99 112.99 16,119,700
Mar 19, 2024 112.22 113.49 112.06 113.09 113.09 14,878,800
Mar 18, 2024 111.79 112.86 111.10 112.30 112.30 16,770,500
Mar 15, 2024 110.85 112.30 110.85 111.27 111.27 38,263,900
Mar 14, 2024 109.83 111.55 109.69 111.47 111.47 22,121,000
Mar 13, 2024 109.14 110.35 109.11 109.53 109.53 17,122,200
Mar 12, 2024 109.06 109.28 108.03 108.32 108.32 14,957,200
Mar 11, 2024 108.25 109.12 107.34 109.02 109.02 17,577,300
Mar 8, 2024 107.23 108.40 106.77 108.38 108.38 16,274,600
Mar 7, 2024 106.60 107.98 106.60 107.37 107.37 15,195,400
Mar 6, 2024 106.62 107.57 106.15 106.77 106.77 20,472,800
Mar 5, 2024 104.53 106.27 104.32 105.64 105.64 19,952,700
Mar 4, 2024 105.66 105.85 104.03 104.36 104.36 18,138,000
Mar 1, 2024 105.72 106.39 105.38 105.84 105.84 18,459,500
Feb 29, 2024 104.68 105.07 104.22 104.52 104.52 17,566,100
Feb 28, 2024 104.47 105.43 104.00 104.32 104.32 14,810,500
Feb 27, 2024 104.68 105.15 103.85 104.03 104.03 16,360,000
Feb 26, 2024 103.72 104.94 103.05 104.25 104.25 13,360,800
Feb 23, 2024 103.88 104.09 102.88 103.84 103.84 15,975,900
Feb 22, 2024 104.16 105.41 103.45 104.76 104.76 20,470,700
Feb 21, 2024 103.02 104.98 102.99 104.85 104.85 20,999,200
Feb 20, 2024 103.84 104.12 102.65 102.75 102.75 17,650,000
Feb 16, 2024 104.01 104.63 103.52 103.73 103.73 20,146,700
Feb 15, 2024 100.60 103.94 100.60 103.73 103.73 23,196,300
Feb 14, 2024 101.87 102.62 100.42 100.84 100.84 17,651,300
Feb 13, 2024 0.95 Dividend
Feb 13, 2024 102.76 103.09 100.60 101.34 101.34 18,917,400
Feb 12, 2024 102.16 103.40 102.00 103.17 102.22 18,173,100
Feb 9, 2024 104.10 104.84 101.70 101.77 100.83 20,410,500
Feb 8, 2024 102.34 104.42 102.11 103.97 103.01 19,636,900
Feb 7, 2024 102.25 102.73 101.18 102.22 101.28 13,826,800
Feb 6, 2024 102.07 103.04 101.57 102.25 101.31 13,347,900
Feb 5, 2024 101.45 102.38 100.50 101.55 100.61 17,190,900
Feb 2, 2024 103.75 104.00 101.61 101.97 101.03 21,968,200
Feb 1, 2024 103.57 104.01 101.62 102.39 101.45 19,240,700
Jan 31, 2024 104.74 104.88 102.77 102.81 101.86 22,415,300
Jan 30, 2024 102.41 104.88 102.10 104.85 103.88 19,610,900
Jan 29, 2024 102.98 103.20 101.86 103.13 102.18 18,317,500
Jan 26, 2024 101.97 103.08 101.19 103.00 102.05 20,817,200
Jan 25, 2024 100.31 102.18 99.62 102.13 101.19 22,089,500
Jan 24, 2024 98.32 99.65 97.74 99.60 98.68 17,330,600
Jan 23, 2024 96.81 98.50 96.73 97.91 97.01 15,863,400
Jan 22, 2024 96.70 97.10 95.77 96.82 95.93 19,955,900
Jan 19, 2024 96.72 97.02 96.41 96.95 96.06 20,079,300
Jan 18, 2024 97.00 97.09 95.82 96.80 95.91 20,940,300
Jan 17, 2024 96.60 97.96 96.58 96.98 96.09 18,384,000
Jan 16, 2024 99.82 100.01 97.53 97.69 96.79 20,235,700
Jan 12, 2024 100.14 100.65 99.17 99.95 99.03 18,032,100
Jan 11, 2024 99.04 99.50 98.56 98.67 97.76 15,833,400
Jan 10, 2024 99.80 99.80 98.16 98.69 97.78 18,206,100
Jan 9, 2024 101.29 101.29 99.19 99.67 98.75 19,496,600
Jan 8, 2024 100.73 101.04 98.90 100.92 99.99 23,370,100
Jan 5, 2024 103.17 103.40 102.13 102.63 101.68 15,825,000
Jan 4, 2024 104.08 104.57 102.05 102.32 101.38 19,395,200
Jan 3, 2024 102.27 103.62 101.66 103.22 102.27 23,490,800
Jan 2, 2024 100.92 103.10 100.85 102.36 101.42 23,483,000
Dec 29, 2023 100.37 100.59 99.62 99.98 99.06 17,741,400
Dec 28, 2023 101.39 101.61 100.13 100.19 99.27 16,329,300
Dec 27, 2023 102.04 102.55 101.34 101.66 100.72 14,558,800
Dec 26, 2023 102.74 103.03 102.12 102.14 101.20 16,835,100
Dec 22, 2023 102.31 102.94 101.82 101.91 100.97 12,921,800
Dec 21, 2023 101.47 102.01 100.81 101.73 100.79 19,250,900
Dec 20, 2023 103.50 103.94 101.13 101.27 100.34 20,988,900
Dec 19, 2023 102.00 103.19 101.79 102.99 102.04 18,904,700
Dec 18, 2023 102.13 103.11 101.52 101.65 100.71 21,610,400
Dec 15, 2023 100.59 101.00 100.31 100.90 99.97 55,518,700
Dec 14, 2023 99.85 102.14 99.72 101.58 100.64 26,165,700
Dec 13, 2023 98.04 99.03 97.66 98.92 98.01 19,915,400
Dec 12, 2023 98.68 98.68 97.48 98.05 97.15 26,084,000
Dec 11, 2023 99.80 99.86 98.58 99.62 98.70 22,252,300
Dec 8, 2023 99.02 99.79 98.75 99.55 98.63 22,069,200
Dec 7, 2023 99.86 100.84 98.09 98.42 97.51 29,990,700
Dec 6, 2023 100.00 100.72 98.34 99.11 98.20 31,154,800
Dec 5, 2023 102.27 102.34 100.29 100.44 99.52 22,250,300
Dec 4, 2023 102.13 103.36 101.59 102.43 101.49 21,523,900
Dec 1, 2023 102.50 104.22 102.22 102.99 102.04 17,843,200
Nov 30, 2023 103.11 104.48 101.81 102.74 101.79 29,254,700
Nov 29, 2023 104.27 104.58 101.64 102.34 101.40 26,802,100
Nov 28, 2023 104.24 104.91 103.88 103.90 102.94 20,629,500
Nov 27, 2023 104.10 104.40 103.18 103.96 103.00 18,013,500
Nov 24, 2023 104.02 105.47 103.91 104.57 103.61 9,480,800
Nov 22, 2023 102.58 104.12 101.94 104.01 103.05 18,072,000
Nov 21, 2023 104.21 104.70 103.22 104.46 103.50 14,989,000
Nov 20, 2023 105.38 105.88 104.43 104.50 103.54 17,458,800
Nov 17, 2023 103.06 105.43 102.75 104.96 103.99 22,984,900
Nov 16, 2023 102.90 103.27 101.15 102.46 101.52 22,469,100
Nov 15, 2023 103.96 105.15 103.50 103.66 102.71 20,137,600
Nov 14, 2023 0.95 Dividend
Nov 14, 2023 104.30 104.82 103.87 104.29 103.33 18,260,500
Nov 13, 2023 104.05 105.14 103.81 104.84 102.93 15,308,400
Nov 10, 2023 103.93 104.41 102.91 103.75 101.86 17,825,500
Nov 9, 2023 103.67 103.97 102.86 102.96 101.09 18,380,500
Nov 8, 2023 103.73 104.90 102.89 102.93 101.06 19,184,100
Nov 7, 2023 104.47 104.86 103.29 104.21 102.31 20,272,500
Nov 6, 2023 108.17 108.27 105.77 105.87 103.94 19,097,300
Nov 3, 2023 108.40 108.78 106.54 107.78 105.82 30,549,000
Nov 2, 2023 105.88 109.19 105.50 109.11 107.13 25,212,700
Nov 1, 2023 106.53 107.17 105.46 105.64 103.72 28,984,900
Oct 31, 2023 105.58 106.16 104.54 105.85 103.92 22,185,200
Oct 30, 2023 105.74 106.42 105.21 105.88 103.95 19,379,900
Oct 27, 2023 108.89 109.86 104.96 105.55 103.63 23,092,000
Oct 26, 2023 107.45 108.34 106.50 107.60 105.64 18,768,300
Oct 25, 2023 108.52 109.50 108.13 108.59 106.62 22,047,300
Oct 24, 2023 109.70 109.82 108.12 108.39 106.42 16,786,100
Oct 23, 2023 110.63 110.96 108.68 109.45 107.46 18,185,000
Oct 20, 2023 112.92 113.32 110.79 111.08 109.06 22,439,800
Oct 19, 2023 112.72 113.97 111.33 113.02 110.96 20,972,500
Oct 18, 2023 111.82 113.39 111.70 112.95 110.90 23,380,300
Oct 17, 2023 109.73 111.80 109.68 111.39 109.36 19,775,400
Oct 16, 2023 110.50 110.68 109.13 109.95 107.95 18,452,000
Oct 13, 2023 108.03 110.20 107.84 109.87 107.87 30,276,500
Oct 12, 2023 107.59 107.84 106.09 106.47 104.53 31,183,000
Oct 11, 2023 106.96 107.17 104.83 106.49 104.55 57,939,000
Oct 10, 2023 111.02 111.45 110.12 110.45 108.44 13,892,000
Oct 9, 2023 110.44 112.07 109.52 110.92 108.90 22,369,900
Oct 6, 2023 105.73 108.27 105.11 107.17 105.22 25,363,400
Oct 5, 2023 109.80 110.90 108.70 108.99 107.01 20,128,800
Oct 4, 2023 114.05 114.09 110.50 111.50 109.47 19,622,200
Oct 3, 2023 115.44 116.44 115.03 115.83 113.72 13,297,100
Oct 2, 2023 117.53 117.79 114.55 115.63 113.53 14,395,000
Sep 29, 2023 119.10 119.18 116.73 117.58 115.44 18,810,700
Sep 28, 2023 119.98 120.70 118.19 119.47 117.30 16,808,100
Sep 27, 2023 117.89 120.50 117.40 120.20 118.01 23,976,200
Sep 26, 2023 115.50 116.73 115.37 116.41 114.29 11,805,400
Sep 25, 2023 115.09 116.65 114.83 116.23 114.12 11,316,000
Sep 22, 2023 115.71 116.68 114.81 114.94 112.85 13,197,300
Sep 21, 2023 116.98 117.37 114.60 114.76 112.67 14,400,600
Sep 20, 2023 116.54 118.02 116.32 116.40 114.28 11,879,900
Sep 19, 2023 118.62 118.84 116.61 117.33 115.20 12,562,900
Sep 18, 2023 117.53 118.24 116.70 117.64 115.50 14,045,300
Sep 15, 2023 117.90 118.51 116.50 116.70 114.58 34,545,100
Sep 14, 2023 117.55 118.66 117.33 118.52 116.36 15,210,700
Sep 13, 2023 117.41 117.96 115.90 116.44 114.32 13,472,800
Sep 12, 2023 115.34 117.67 115.27 117.49 115.35 20,145,800
Sep 11, 2023 116.18 116.68 113.57 114.16 112.08 14,383,600
Sep 8, 2023 114.53 116.05 114.32 115.61 113.51 14,283,200
Sep 7, 2023 114.65 115.85 113.70 113.95 111.88 13,248,500
Sep 6, 2023 113.48 114.59 113.23 114.51 112.43 13,325,500
Sep 5, 2023 114.10 115.83 113.50 113.53 111.47 18,304,000
Sep 1, 2023 112.20 113.82 112.20 113.52 111.46 14,828,400
Aug 31, 2023 111.12 111.42 110.62 111.19 109.17 17,479,800
Aug 30, 2023 110.44 111.14 109.98 110.88 108.86 11,922,100
Aug 29, 2023 109.66 110.02 108.42 109.81 107.81 9,665,000
Aug 28, 2023 108.45 110.04 108.44 109.16 107.17 10,382,100
Aug 25, 2023 107.43 108.93 106.62 108.25 106.28 13,579,300
Aug 24, 2023 106.42 107.77 106.07 106.35 104.42 10,818,500
Aug 23, 2023 107.04 107.30 105.72 107.15 105.20 11,435,600
Aug 22, 2023 109.17 109.72 107.95 108.10 106.13 10,520,800
Aug 21, 2023 110.36 110.98 108.14 108.71 106.73 11,092,400
Aug 18, 2023 107.64 110.20 107.62 110.04 108.04 16,218,400
Aug 17, 2023 107.42 110.15 107.42 108.40 106.43 16,709,500
Aug 16, 2023 108.28 109.33 106.28 106.34 104.41 13,695,100
Aug 15, 2023 0.91 Dividend
Aug 15, 2023 110.75 110.86 107.97 108.16 106.19 14,909,600
Aug 14, 2023 111.68 111.98 110.78 111.92 108.99 12,973,400
Aug 11, 2023 110.37 112.07 110.05 111.83 108.90 14,043,700
Aug 10, 2023 110.19 111.63 109.44 110.12 107.24 15,837,200
Aug 9, 2023 108.71 110.42 108.31 109.56 106.69 19,919,600
Aug 8, 2023 106.04 107.75 104.84 107.73 104.91 14,065,600
Aug 7, 2023 107.90 108.42 106.51 107.20 104.39 12,410,800
Aug 4, 2023 107.96 109.24 107.33 107.42 104.61 14,275,700
Aug 3, 2023 105.89 107.88 105.30 107.12 104.32 16,280,400
Aug 2, 2023 106.26 106.38 104.57 105.29 102.53 13,484,100
Aug 1, 2023 106.95 107.32 105.53 106.62 103.83 14,177,400
Jul 31, 2023 105.19 107.86 105.19 107.24 104.43 24,197,000
Jul 28, 2023 105.11 105.16 102.32 104.16 101.43 17,566,400
Jul 27, 2023 106.00 106.99 104.74 105.42 102.66 17,677,900
Jul 26, 2023 105.11 105.72 104.64 105.09 102.34 15,159,600
Jul 25, 2023 105.06 106.09 104.54 105.68 102.91 14,116,100
Jul 24, 2023 104.36 106.16 103.96 105.52 102.76 15,090,900
Jul 21, 2023 104.16 104.38 103.26 103.89 101.17 17,099,600
Jul 20, 2023 102.54 103.66 102.36 103.41 100.70 15,740,200
Jul 19, 2023 101.05 102.40 100.80 101.62 98.96 15,556,500
Jul 18, 2023 100.92 102.20 100.34 100.92 98.28 24,617,800
Jul 17, 2023 100.72 101.67 100.22 101.38 98.73 18,051,300
Jul 14, 2023 104.05 104.05 100.53 100.94 98.30 28,165,400
Jul 13, 2023 105.97 106.23 103.32 104.54 101.80 26,826,800
Jul 12, 2023 107.00 107.65 106.13 106.49 103.70 13,238,200
Jul 11, 2023 105.26 106.16 104.81 105.97 103.20 12,581,100
Jul 10, 2023 102.97 104.75 102.75 104.69 101.95 14,877,600
Jul 7, 2023 101.92 104.00 101.56 103.16 100.46 21,926,600
Jul 6, 2023 105.09 105.72 102.43 102.92 100.23 17,961,400
Jul 5, 2023 107.63 107.92 106.10 106.91 104.11 12,491,200
Jul 3, 2023 107.49 108.46 107.07 107.46 104.65 7,397,000
Jun 30, 2023 107.32 107.88 106.81 107.25 104.44 13,542,700
Jun 29, 2023 105.66 106.73 105.13 106.70 103.91 11,364,400
Jun 28, 2023 104.31 105.82 103.20 105.40 102.64 13,084,100
Jun 27, 2023 104.05 104.61 103.27 104.55 101.81 13,227,500
Jun 26, 2023 102.20 104.91 102.20 104.29 101.56 14,283,400
Jun 23, 2023 102.59 102.82 101.62 102.40 99.72 17,933,600
Jun 22, 2023 102.84 103.89 102.65 103.30 100.60 12,455,300
Jun 21, 2023 102.50 104.63 102.33 103.87 101.15 13,285,700
Jun 20, 2023 104.68 104.77 102.12 102.72 100.03 17,514,100
Jun 16, 2023 106.36 106.77 104.96 105.13 102.38 43,124,000
Jun 15, 2023 105.50 107.03 105.44 105.89 103.12 16,224,100
Jun 14, 2023 107.45 108.11 104.39 105.16 102.41 16,627,700
Jun 13, 2023 107.38 108.34 106.28 106.44 103.65 13,533,800
Jun 12, 2023 105.81 107.06 105.56 106.42 103.64 14,112,000
Jun 9, 2023 108.46 108.61 107.16 107.39 104.58 12,251,600
Jun 8, 2023 108.77 109.14 105.90 108.19 105.36 13,517,100
Jun 7, 2023 106.79 108.89 106.73 108.53 105.69 16,027,100
Jun 6, 2023 104.15 106.27 103.98 106.15 103.37 12,209,800
Jun 5, 2023 107.19 107.19 105.09 105.29 102.53 10,628,000
Jun 2, 2023 105.16 106.13 104.53 105.76 102.99 14,110,300
Jun 1, 2023 101.75 105.58 101.26 103.36 100.66 13,551,900
May 31, 2023 102.29 103.04 101.74 102.18 99.51 24,926,100
May 30, 2023 103.29 104.12 102.61 104.04 101.32 11,938,000
May 26, 2023 106.47 106.95 104.83 104.97 102.22 12,370,300
May 25, 2023 105.94 106.43 104.71 105.66 102.89 14,316,500
May 24, 2023 107.38 108.51 106.73 107.59 104.77 16,340,300
May 23, 2023 105.99 108.22 105.75 106.40 103.62 14,394,400
May 22, 2023 105.84 107.04 104.88 104.97 102.22 12,882,000
May 19, 2023 106.57 107.05 105.82 106.26 103.48 13,357,700
May 18, 2023 104.55 105.91 104.13 105.77 103.00 12,005,600
May 17, 2023 103.39 105.23 102.85 104.82 102.08 14,064,700
May 16, 2023 104.63 104.81 102.02 102.52 99.84 14,795,200
May 15, 2023 0.91 Dividend
May 15, 2023 105.51 105.93 104.58 105.07 102.32 13,715,600
May 12, 2023 106.31 107.01 104.78 105.78 102.13 12,608,300
May 11, 2023 106.49 106.82 104.93 105.79 102.14 17,165,900
May 10, 2023 109.74 110.01 106.71 107.74 104.02 14,884,800
May 9, 2023 108.34 110.23 108.21 109.14 105.37 11,370,800
May 8, 2023 110.50 110.97 109.04 109.11 105.34 11,187,800
May 5, 2023 108.55 109.43 107.53 108.68 104.93 14,964,700
May 4, 2023 107.90 108.75 105.91 106.04 102.38 17,177,200
May 3, 2023 109.08 109.81 107.76 107.93 104.20 16,212,300
May 2, 2023 113.94 113.94 109.29 110.10 106.30 24,324,100
May 1, 2023 115.99 117.30 114.45 114.67 110.71 17,355,000
Apr 28, 2023 117.25 119.92 116.83 118.34 114.25 24,374,000
Apr 27, 2023 115.62 117.01 114.88 116.83 112.79 16,279,200
Apr 26, 2023 116.03 117.09 114.68 115.45 111.46 15,566,100
Apr 25, 2023 117.55 117.74 115.63 116.52 112.49 12,179,800
Apr 24, 2023 115.92 118.89 115.88 118.20 114.12 15,831,300
Apr 21, 2023 116.49 116.88 115.26 116.01 112.00 14,315,300
Apr 20, 2023 115.13 115.68 113.23 115.64 111.65 17,038,700
Apr 19, 2023 116.08 116.90 115.77 116.57 112.54 10,682,600

Related Tickers

CVX Chevron Corporation
160.58
+1.91%
 
BP BP p.l.c.
38.44
+1.36%
 
SHEL Shell plc
71.51
+0.67%
 
PBR Petróleo Brasileiro S.A. - Petrobras
16.13
+3.51%
 
TTE TotalEnergies SE
71.96
+1.60%
 
SU Suncor Energy Inc.
38.86
+2.12%
 
CVE Cenovus Energy Inc.
21.06
+1.91%
 
SU.TO Suncor Energy Inc.
53.34
+1.81%
 
EQNR Equinor ASA
27.36
+0.48%
 
EC Ecopetrol S.A.
11.55
+1.85%