NYSE - Delayed Quote • USD
Exxon Mobil Corporation (XOM)
At close: April 22 at 4:01 PM EDT
After hours: April 22 at 7:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 119.26 | 121.57 | 118.43 | 120.56 | 120.56 | 16,337,200 |
Apr 19, 2024 | 119.16 | 120.93 | 118.95 | 119.88 | 119.88 | 21,566,500 |
Apr 18, 2024 | 119.00 | 119.72 | 117.97 | 118.52 | 118.52 | 13,821,400 |
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 | 103.93 | 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 |
Related Tickers
CVX Chevron Corporation
161.92
+1.20%
BP BP p.l.c.
38.91
+1.01%
SHEL Shell plc
72.39
+0.44%
PBR Petróleo Brasileiro S.A. - Petrobras
16.94
+2.85%
SU Suncor Energy Inc.
39.08
+1.40%
TTE TotalEnergies SE
72.59
+0.75%
SU.TO Suncor Energy Inc.
53.54
+1.04%
CVE Cenovus Energy Inc.
21.10
+1.20%
EQNR Equinor ASA
27.13
-0.66%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.06
+3.01%