Yahoo

Correo

U.S. markets open in 5 hours 18 minutes

F S&P 500
4,374.00
+2.00(+0.05%)
F Dow Jones
34,329.00
-8.00(-0.02%)
F Nasdaq
14,895.75
+33.00(+0.22%)
E-mini Russell 2000 Index Futur
1,800.40
+2.50(+0.14%)
Petróleo
89.95
+0.32(+0.36%)
Oro
1,946.90
+7.30(+0.38%)

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

114.76

-1.64

(-1.41%)

Al cierre: 04:01PM EDT

115.22

+0.46

(+0.40%)

Antes de la apertura del mercado:

04:07AM EDT

Periodo de tiempo:

22 sept 2022 - 22 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 sept 2023	116.98	117.37	114.60	114.76	114.76	14,400,600
20 sept 2023	116.54	118.02	116.32	116.40	116.40	11,879,900
19 sept 2023	118.62	118.84	116.61	117.33	117.33	12,562,900
18 sept 2023	117.53	118.24	116.70	117.64	117.64	14,045,300
15 sept 2023	117.90	118.51	116.50	116.70	116.70	34,545,100
14 sept 2023	117.55	118.66	117.33	118.52	118.52	15,210,700
13 sept 2023	117.41	117.96	115.90	116.44	116.44	13,472,800
12 sept 2023	115.34	117.67	115.27	117.49	117.49	20,145,800
11 sept 2023	116.18	116.68	113.57	114.16	114.16	14,383,600
08 sept 2023	114.53	116.05	114.32	115.61	115.61	14,283,200
07 sept 2023	114.65	115.85	113.70	113.95	113.95	13,248,500
06 sept 2023	113.48	114.59	113.23	114.51	114.51	13,325,500
05 sept 2023	114.10	115.83	113.50	113.53	113.53	18,304,000
01 sept 2023	112.20	113.82	112.20	113.52	113.52	14,828,400
31 ago 2023	111.12	111.42	110.62	111.19	111.19	17,479,800
30 ago 2023	110.44	111.14	109.98	110.88	110.88	11,922,100
29 ago 2023	109.66	110.02	108.42	109.81	109.81	9,665,000
28 ago 2023	108.45	110.04	108.44	109.16	109.16	10,382,100
25 ago 2023	107.43	108.93	106.62	108.25	108.25	13,579,300
24 ago 2023	106.42	107.77	106.07	106.35	106.35	10,818,500
23 ago 2023	107.04	107.30	105.72	107.15	107.15	11,435,600
22 ago 2023	109.17	109.72	107.95	108.10	108.10	10,520,800
21 ago 2023	110.36	110.98	108.14	108.71	108.71	11,092,400
18 ago 2023	107.64	110.20	107.62	110.04	110.04	16,218,400
17 ago 2023	107.42	110.15	107.42	108.40	108.40	16,709,500
16 ago 2023	108.28	109.33	106.28	106.34	106.34	13,695,100
15 ago 2023	110.75	110.86	107.97	108.16	108.16	14,909,600
15 ago 2023	0.91 Dividendo
14 ago 2023	111.68	111.98	110.78	111.92	111.01	12,973,400
11 ago 2023	110.37	112.07	110.05	111.83	110.92	14,043,700
10 ago 2023	110.19	111.63	109.44	110.12	109.22	15,837,200
09 ago 2023	108.71	110.42	108.31	109.56	108.67	19,919,600
08 ago 2023	106.04	107.75	104.84	107.73	106.85	14,065,600
07 ago 2023	107.90	108.42	106.51	107.20	106.33	12,410,800
04 ago 2023	107.96	109.24	107.33	107.42	106.55	14,275,700
03 ago 2023	105.89	107.88	105.30	107.12	106.25	16,280,400
02 ago 2023	106.26	106.38	104.57	105.29	104.43	13,484,100
01 ago 2023	106.95	107.32	105.53	106.62	105.75	14,177,400
31 jul 2023	105.19	107.86	105.19	107.24	106.37	24,197,000
28 jul 2023	105.11	105.16	102.32	104.16	103.31	17,566,400
27 jul 2023	106.00	106.99	104.74	105.42	104.56	17,677,900
26 jul 2023	105.11	105.72	104.64	105.09	104.24	15,159,600
25 jul 2023	105.06	106.09	104.54	105.68	104.82	14,116,100
24 jul 2023	104.36	106.16	103.96	105.52	104.66	15,090,900
21 jul 2023	104.16	104.38	103.26	103.89	103.05	17,099,600
20 jul 2023	102.54	103.66	102.36	103.41	102.57	15,740,200
19 jul 2023	101.05	102.40	100.80	101.62	100.79	15,556,500
18 jul 2023	100.92	102.20	100.34	100.92	100.10	24,617,800
17 jul 2023	100.72	101.67	100.22	101.38	100.56	18,051,300
14 jul 2023	104.05	104.05	100.53	100.94	100.12	28,165,400
13 jul 2023	105.97	106.23	103.32	104.54	103.69	26,826,800
12 jul 2023	107.00	107.65	106.13	106.49	105.62	13,238,200
11 jul 2023	105.26	106.16	104.81	105.97	105.11	12,581,100
10 jul 2023	102.97	104.75	102.75	104.69	103.84	14,877,600
07 jul 2023	101.92	104.00	101.56	103.16	102.32	21,926,600
06 jul 2023	105.09	105.72	102.43	102.92	102.08	17,961,400
05 jul 2023	107.63	107.92	106.10	106.91	106.04	12,491,200
03 jul 2023	107.49	108.46	107.07	107.46	106.59	7,397,000
30 jun 2023	107.32	107.88	106.81	107.25	106.38	13,542,700
29 jun 2023	105.66	106.73	105.13	106.70	105.83	11,364,400
28 jun 2023	104.31	105.82	103.20	105.40	104.54	13,084,100
27 jun 2023	104.05	104.61	103.27	104.55	103.70	13,227,500
26 jun 2023	102.20	104.91	102.20	104.29	103.44	14,283,400
23 jun 2023	102.59	102.82	101.62	102.40	101.57	17,933,600
22 jun 2023	102.84	103.89	102.65	103.30	102.46	12,455,300
21 jun 2023	102.50	104.63	102.33	103.87	103.03	13,285,700
20 jun 2023	104.68	104.77	102.12	102.72	101.88	17,514,100
16 jun 2023	106.36	106.77	104.96	105.13	104.28	43,124,000
15 jun 2023	105.50	107.03	105.44	105.89	105.03	16,224,100
14 jun 2023	107.45	108.11	104.39	105.16	104.30	16,627,700
13 jun 2023	107.38	108.34	106.28	106.44	105.57	13,533,800
12 jun 2023	105.81	107.06	105.56	106.42	105.55	14,112,000
09 jun 2023	108.46	108.61	107.16	107.39	106.52	12,251,600
08 jun 2023	108.77	109.14	105.90	108.19	107.31	13,517,100
07 jun 2023	106.79	108.89	106.73	108.53	107.65	16,027,100
06 jun 2023	104.15	106.27	103.98	106.15	105.29	12,209,800
05 jun 2023	107.19	107.19	105.09	105.29	104.43	10,628,000
02 jun 2023	105.16	106.13	104.53	105.76	104.90	14,110,300
01 jun 2023	101.75	105.58	101.26	103.36	102.52	13,551,900
31 may 2023	102.29	103.04	101.74	102.18	101.35	24,926,100
30 may 2023	103.29	104.12	102.61	104.04	103.19	11,938,000
26 may 2023	106.47	106.95	104.83	104.97	104.12	12,370,300
25 may 2023	105.94	106.43	104.71	105.66	104.80	14,316,500
24 may 2023	107.38	108.51	106.73	107.59	106.72	16,340,300
23 may 2023	105.99	108.22	105.75	106.40	105.53	14,394,400
22 may 2023	105.84	107.04	104.88	104.97	104.12	12,882,000
19 may 2023	106.57	107.05	105.82	106.26	105.40	13,357,700
18 may 2023	104.55	105.91	104.13	105.77	104.91	12,005,600
17 may 2023	103.39	105.23	102.85	104.82	103.97	14,064,700
16 may 2023	104.63	104.81	102.02	102.52	101.69	14,795,200
15 may 2023	105.51	105.93	104.58	105.07	104.22	13,715,600
15 may 2023	0.91 Dividendo
12 may 2023	106.31	107.01	104.78	105.78	104.02	12,608,300
11 may 2023	106.49	106.82	104.93	105.79	104.03	17,165,900
10 may 2023	109.74	110.01	106.71	107.74	105.94	14,884,800
09 may 2023	108.34	110.23	108.21	109.14	107.32	11,370,800
08 may 2023	110.50	110.97	109.04	109.11	107.29	11,187,800
05 may 2023	108.55	109.43	107.53	108.68	106.87	14,964,700
04 may 2023	107.90	108.75	105.91	106.04	104.27	17,177,200
03 may 2023	109.08	109.81	107.76	107.93	106.13	16,212,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5004,374.00+2.00(+0.05%)

F Dow Jones34,329.00-8.00(-0.02%)

F Nasdaq14,895.75+33.00(+0.22%)

E-mini Russell 2000 Index Futur1,800.40+2.50(+0.14%)

Petróleo89.95+0.32(+0.36%)

Oro1,946.90+7.30(+0.38%)

Exxon Mobil Corporation (XOM)

F S&P 500
4,374.00
+2.00(+0.05%)

F Dow Jones
34,329.00
-8.00(-0.02%)

F Nasdaq
14,895.75
+33.00(+0.22%)

E-mini Russell 2000 Index Futur
1,800.40
+2.50(+0.14%)

Petróleo
89.95
+0.32(+0.36%)

Oro
1,946.90
+7.30(+0.38%)