U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
86.90+1.69 (+1.98%)
Al cierre: 04:03PM EDT
87.10 +0.20 (+0.23%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202286.9588.4085.8186.9086.9026,632,800
23 jun 202288.6689.0583.5285.2185.2135,757,200
22 jun 202287.5489.7687.5387.8687.8629,727,200
21 jun 202288.5892.5388.5291.4891.4835,951,500
17 jun 202290.9691.3585.6686.1286.1264,586,200
16 jun 202292.4193.1390.2891.3991.3935,696,700
15 jun 202295.9996.5793.2794.8994.8929,620,800
14 jun 202297.4198.6795.2796.1096.1031,264,000
13 jun 202297.5297.7793.9295.8595.8533,421,000
10 jun 2022101.94103.3599.79100.46100.4630,950,500
09 jun 2022103.42104.57102.16102.33102.3326,607,000
08 jun 2022103.49105.57102.98104.59104.5931,613,200
07 jun 202299.70103.4399.49103.37103.3737,810,200
06 jun 202299.1899.7898.6798.8498.8420,682,100
03 jun 202297.9099.6697.9099.0999.0921,032,800
02 jun 202297.2998.1096.7997.6797.6719,089,100
01 jun 202297.0298.7196.6297.8497.8425,815,400
31 may 202298.5699.7895.7196.0096.0044,888,100
27 may 202295.9597.9395.3097.5997.5925,588,800
26 may 202296.6097.4396.2096.6496.6424,314,800
25 may 202294.5896.5394.4796.3096.3029,947,800
24 may 202292.8294.7992.3294.4094.4024,293,300
23 may 202292.6694.7792.5593.8993.8927,239,300
20 may 202291.9393.5990.4091.8691.8628,795,000
19 may 202289.0092.3089.0091.1491.1424,387,400
18 may 202292.5192.9289.8390.6590.6525,451,200
17 may 202291.7392.4591.1292.1192.1123,120,700
16 may 202288.9891.9888.9790.9590.9526,101,200
13 may 202287.3688.9586.3588.8688.8625,798,400
12 may 202285.9586.3883.4086.3086.3029,491,500
12 may 20220.88 Dividendo
11 may 202286.4388.9486.2886.7985.9133,020,600
10 may 202285.6486.8983.5285.0284.1634,483,200
09 may 202289.4489.5684.0284.4683.6045,851,600
06 may 202290.9891.8289.3591.6990.7629,619,300
05 may 202292.0492.0588.3990.3189.3941,013,400
04 may 202289.5091.8888.9191.7090.7746,188,400
03 may 202286.2688.7886.1288.1987.3033,908,100
02 may 202285.0187.0484.6386.4185.5336,335,200
29 abr 202288.1488.1484.7085.2584.3934,656,500
28 abr 202284.8888.1484.0787.2086.3233,683,800
27 abr 202283.3985.4882.2884.6483.7832,773,000
26 abr 202282.7384.7282.1882.2981.4628,941,500
25 abr 202282.3782.6679.2982.2681.4337,698,300
22 abr 202286.6688.1285.0085.1384.2723,591,600
21 abr 202288.9589.8086.7987.0386.1529,010,900
20 abr 202287.9788.5087.3087.9687.0720,689,400
19 abr 202288.0188.6687.2787.7686.8720,382,600
18 abr 202288.5088.8987.7588.5587.6519,032,300
14 abr 202286.6788.4686.2387.8386.9424,566,400
13 abr 202286.6187.1185.1986.8185.9319,306,800
12 abr 202285.7186.8285.3885.6084.7322,444,200
11 abr 202285.7885.9383.5083.8583.0021,800,100
08 abr 202285.1787.2185.1786.8485.9624,866,500
07 abr 202283.8385.4482.7185.0584.1926,122,000
06 abr 202283.4284.7082.9483.6582.8024,768,200
05 abr 202283.5085.0782.5682.7381.8921,753,100
04 abr 202283.5683.6682.0583.1682.3220,869,400
01 abr 202281.9984.1481.9983.1282.2818,671,100
31 mar 202282.8784.4082.5582.5981.7527,861,500
30 mar 202283.0684.0182.7183.7882.9322,079,000
29 mar 202280.8182.4979.7682.3781.5327,036,300
28 mar 202283.1783.3182.0282.8181.9721,552,400
25 mar 202282.9285.4982.7985.2084.3422,398,300
24 mar 202283.4684.6582.7583.3882.5319,871,600
23 mar 202283.3484.2783.0583.1382.2927,716,300
22 mar 202281.6382.2080.7981.8481.0123,132,200
21 mar 202280.1282.5279.7482.2081.3733,089,300
18 mar 202279.0679.3978.1078.6777.8741,461,500
17 mar 202278.1879.1577.0778.9878.1834,041,900
16 mar 202277.8178.6276.2576.9376.1537,812,300
15 mar 202278.8279.1776.3777.2276.4447,957,900
14 mar 202283.0683.4580.5081.8881.0537,462,600
11 mar 202284.0786.2383.9784.9284.0635,303,400
10 mar 202284.0185.6882.9085.3684.4944,644,200
09 mar 202284.0386.5781.6082.7981.9565,466,700
08 mar 202289.0591.5185.4387.7886.8972,082,300
07 mar 202284.9287.2383.9087.1286.2455,207,900
04 mar 202281.0584.2880.6684.0983.2442,802,200
03 mar 202279.8681.7779.6381.0480.2230,196,600
02 mar 202280.6082.1579.8280.5379.7144,321,400
01 mar 202278.7780.6578.3379.1778.3740,002,300
28 feb 202276.5178.9376.2078.4277.6232,204,600
25 feb 202276.6977.9976.2677.8477.0528,310,300
24 feb 202279.0079.0374.0375.8075.0346,199,900
23 feb 202276.4677.4776.1376.7775.9925,385,000
22 feb 202279.6779.7975.3176.4675.6835,947,800
18 feb 202277.1678.1776.8977.3676.5823,394,800
17 feb 202278.4879.1277.9578.2377.4423,738,800
16 feb 202278.7979.7378.0478.3577.5621,733,800
15 feb 202276.9078.1976.4277.9977.2025,075,100
14 feb 202279.5879.8477.0578.9878.1834,652,800
11 feb 202278.6280.3278.2380.2179.4042,002,100
10 feb 202278.7279.6877.7978.2477.4528,527,700
09 feb 202279.5880.0378.7179.0078.2040,106,100
09 feb 20220.88 Dividendo
08 feb 202282.2782.5079.9280.2678.5834,356,300
07 feb 202281.1483.0880.6482.3980.6634,949,200
04 feb 202280.8782.5380.8781.4179.7032,197,500
03 feb 202280.0980.3179.0279.6878.0128,529,400
*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...