La bourse est fermée

Exxon Mobil Corporation (XOM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
61,25-2,23 (-3,51 %)
À la clôture : 1:00PM EST
60,89 -0,36 (-0,59 %)
Échanges après Bourse : 04:59PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 nov. 202160,5261,4259,5461,2561,2524 979 600
24 nov. 202162,5863,8562,5863,4863,4815 869 700
23 nov. 202162,1963,3861,9263,1363,1321 185 900
22 nov. 202160,3262,5460,3261,5161,5121 994 400
19 nov. 202161,8962,0360,4160,6760,6732 004 100
18 nov. 202164,1664,5363,1163,6163,6116 948 200
17 nov. 202164,3865,2464,1864,3164,3115 497 000
16 nov. 202164,3465,3764,3465,0265,0217 028 700
15 nov. 202163,7664,7763,2264,3764,3718 849 200
12 nov. 202163,9664,3763,5863,8263,8218 151 900
11 nov. 202164,1964,8364,0264,3164,3113 319 300
10 nov. 202165,3265,6563,7764,1964,1920 177 200
10 nov. 20210.88 Dividende
09 nov. 202165,7766,3765,3166,3665,4818 781 300
08 nov. 202165,5566,3865,3865,7264,8517 696 000
05 nov. 202165,0565,3364,5665,0264,1618 554 600
04 nov. 202164,6864,8963,8364,4163,5617 720 100
03 nov. 202164,0464,4563,6663,9363,0817 372 800
02 nov. 202165,0365,4564,6664,8263,9616 300 000
01 nov. 202165,0766,0865,0265,6364,7619 656 400
29 oct. 202165,0565,3664,3364,4763,6223 963 300
28 oct. 202163,8264,4763,6364,3163,4616 626 400
27 oct. 202165,1665,2563,9864,1363,2821 764 500
26 oct. 202164,4965,9464,3665,8464,9725 585 100
25 oct. 202163,7264,4263,5864,3563,5017 939 800
22 oct. 202162,7763,2262,3563,1262,2814 266 800
21 oct. 202163,4763,6462,3562,6961,8616 564 600
20 oct. 202162,8963,8762,7263,8563,0014 305 200
19 oct. 202162,8763,6162,6763,5062,6618 933 200
18 oct. 202163,0963,1462,2762,5661,7318 282 800
15 oct. 202162,7363,0762,4462,5961,7616 087 500
14 oct. 202161,7162,2261,1762,0061,1818 594 500
13 oct. 202160,7861,3960,2161,0760,2614 991 700
12 oct. 202161,5761,9860,8561,2460,4320 198 600
11 oct. 202163,0363,0661,5061,5660,7422 121 500
08 oct. 202161,2562,4261,2562,1861,3622 179 100
07 oct. 202160,6161,0860,1460,6659,8619 513 600
06 oct. 202160,4761,1259,7560,4959,6925 284 900
05 oct. 202162,5262,7061,0261,6260,8029 641 600
04 oct. 202161,3262,0760,9561,7260,9033 946 700
01 oct. 202159,4160,9959,4160,9360,1224 407 300
30 sept. 202160,1260,1758,8158,8258,0431 274 800
29 sept. 202159,8460,1959,0559,8859,0923 422 800
28 sept. 202159,9060,4859,5159,9259,1337 619 300
27 sept. 202158,8559,8058,8259,3058,5132 972 200
24 sept. 202156,7057,8256,6857,5956,8322 328 600
23 sept. 202155,4257,2455,2857,0856,3223 069 400
22 sept. 202154,4355,9154,3755,2154,4825 690 600
21 sept. 202154,3754,5153,2553,6452,9319 696 800
20 sept. 202153,7854,1752,9653,6952,9827 555 100
17 sept. 202155,3456,7555,1055,1654,4330 000 400
16 sept. 202156,4656,4655,5055,8255,0817 907 200
15 sept. 202155,3756,5355,3156,4255,6723 240 900
14 sept. 202155,6955,7754,4154,5853,8619 940 300
13 sept. 202154,6555,9354,6255,3754,6422 052 300
10 sept. 202155,1955,2353,9553,9853,2615 116 400
09 sept. 202153,6255,0053,3054,0953,3719 110 800
08 sept. 202154,7955,1854,0154,0553,3318 756 700
07 sept. 202154,6755,2754,4754,5553,8314 354 400
03 sept. 202155,1255,3254,6054,8754,1413 840 000
02 sept. 202154,2955,6454,2755,0854,3523 293 300
01 sept. 202154,4954,7653,6053,7753,0621 644 100
31 août 202154,9355,3154,4654,5253,8027 104 100
30 août 202156,2456,3455,1255,1654,4314 086 100
27 août 202155,4056,2155,4055,7755,0315 817 900
26 août 202155,2055,5454,6354,7153,9811 842 600
25 août 202155,2455,7754,8755,4654,7213 270 300
24 août 202155,2955,8555,0155,3654,6317 915 600
23 août 202153,9555,0653,9554,9154,1821 632 600
20 août 202152,2753,1452,1152,7452,0416 915 300
19 août 202153,4753,7152,1052,7352,0330 923 500
18 août 202155,4255,8154,3154,3953,6721 890 500
17 août 202155,5056,3055,0055,5654,8216 243 700
16 août 202156,0256,0955,2755,9455,2016 959 500
13 août 202157,0357,0756,3056,7756,0220 056 800
12 août 202157,4057,7956,8757,3556,5919 225 500
12 août 20210.87 Dividende
11 août 202158,1958,5057,7258,3556,7218 278 600
10 août 202157,4258,3657,3058,1856,5516 340 200
09 août 202157,1357,5256,8357,2055,6017 828 200
06 août 202157,6658,0757,5357,8656,2414 880 200
05 août 202157,1357,7056,8357,2055,6015 180 200
04 août 202157,1957,8856,8156,8455,2520 868 300
03 août 202157,5758,4156,9358,2056,5718 208 200
02 août 202157,5559,0657,4057,5855,9720 873 800
30 juil. 202158,8858,8857,3257,5755,9628 641 900
29 juil. 202159,0059,3358,5658,9357,2818 607 800
28 juil. 202158,0058,6357,6258,2256,5916 855 300
27 juil. 202158,0158,0157,2157,8356,2116 861 400
26 juil. 202157,1658,6557,0058,4856,8418 387 600
23 juil. 202157,2957,2956,4757,0455,4414 088 200
22 juil. 202157,7357,7456,6657,1155,5113 493 800
21 juil. 202156,8658,3056,8357,7656,1420 908 700
20 juil. 202155,5056,6055,0355,9654,3926 756 100
19 juil. 202155,6456,2054,6055,3553,8037 969 100
16 juil. 202159,1859,2657,1557,3255,7227 049 500
15 juil. 202159,1759,7058,7758,9557,3015 851 100
14 juil. 202161,1761,7359,3659,5357,8621 573 600
13 juil. 202161,0061,5160,5160,8859,1817 147 300
12 juil. 202160,4261,5060,1661,1759,4621 809 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...