New Zealand markets open in 3 hours 34 minutes

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.36-0.89 (-1.29%)
As of 02:26PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202469.5869.7668.0568.3668.36156,948
17 Apr 202469.5870.5268.8369.2569.25182,500
16 Apr 202468.3069.6467.6469.6169.61377,400
15 Apr 202470.2470.2468.3468.5868.58377,300
12 Apr 202471.8872.2469.8169.9369.93512,200
11 Apr 202473.9474.5870.9071.2171.21534,200
10 Apr 202472.4974.2872.0973.8873.88477,800
09 Apr 202473.3873.3872.1072.5772.57430,700
08 Apr 202473.0073.4972.2173.2173.21276,300
05 Apr 202472.4173.2471.8672.9272.92492,400
04 Apr 202472.6172.7271.8471.9871.98350,100
03 Apr 202471.2672.4670.8072.4072.40516,900
02 Apr 202470.7071.1569.3670.9770.97419,600
01 Apr 202469.2170.0268.3769.8469.84469,200
28 Mar 202469.5069.5068.7969.1369.13451,100
27 Mar 202468.2568.8567.9268.6568.65324,800
26 Mar 202469.4669.4668.2368.6068.60228,600
25 Mar 202467.9569.4167.6069.0169.01367,000
22 Mar 202467.5667.8567.1967.6767.67171,000
21 Mar 202467.4067.7866.9367.5667.56190,900
20 Mar 202467.2467.4866.6767.2267.22318,900
19 Mar 202467.4967.9767.1067.3067.30242,800
18 Mar 202467.7567.9167.1067.6467.64343,800
15 Mar 202468.0668.5167.2367.3867.38383,500
14 Mar 202468.0268.0267.0867.7467.74188,400
13 Mar 202466.7467.4466.1767.1467.14359,400
12 Mar 202465.7266.6665.4766.0966.09464,300
11 Mar 202463.9165.6563.5865.5665.56436,700
08 Mar 202464.7764.7763.9864.3464.34433,500
07 Mar 202463.6964.8563.6064.4964.49381,300
06 Mar 202464.1964.6963.5063.8663.86422,100
05 Mar 202462.3363.6062.2663.2563.25338,400
04 Mar 202464.1764.1762.3562.3762.37318,900
01 Mar 202462.7063.9862.6263.6063.60371,500
29 Feb 202462.3863.0961.4562.5062.50493,800
28 Feb 202463.1663.1661.9962.0762.07250,300
27 Feb 202462.6563.3362.5363.0063.00380,100
26 Feb 202461.5062.7661.2962.5662.56476,900
23 Feb 202461.1561.9460.8961.6161.61341,000
22 Feb 202460.4561.7260.3861.5761.57372,200
21 Feb 202459.2361.0358.7060.9460.94576,500
20 Feb 202460.0060.0858.6059.0659.06549,900
16 Feb 202460.2260.7159.7659.9059.90313,600
15 Feb 202458.8860.8658.8860.4160.41406,000
14 Feb 202458.8559.5858.5558.9058.90485,700
13 Feb 202459.6459.6458.0258.5958.59349,800
12 Feb 202458.3960.0758.3959.7659.76473,000
09 Feb 202459.1359.3657.9058.2858.28289,600
08 Feb 202456.9258.9956.9258.8358.83509,500
07 Feb 202457.5057.9856.5257.1757.17325,000
06 Feb 202456.5657.9656.3557.5457.54570,900
05 Feb 202456.1557.2055.8256.3956.39489,300
02 Feb 202457.4959.3256.1556.4556.45658,000
01 Feb 202458.5558.9756.9657.1857.18303,900
31 Jan 202458.8458.8457.5357.6957.69223,200
30 Jan 202456.8859.0756.8858.8958.89305,000
29 Jan 202457.1157.4756.2457.1657.16323,500
26 Jan 202456.7457.4056.0957.2657.26400,300
25 Jan 202455.8756.9755.7456.7956.79438,700
24 Jan 202455.3755.8254.7455.5155.51848,700
23 Jan 202455.0355.9554.9655.0655.06374,600
22 Jan 202455.9655.9654.8655.1455.14841,800
19 Jan 202455.6455.9155.1655.8755.87530,600
18 Jan 202455.3655.9155.0155.5755.57611,800
17 Jan 202457.0057.0054.5855.3055.30673,700
16 Jan 202458.2058.3857.2857.6157.61617,900
12 Jan 202459.2959.6458.0358.1258.12271,100
11 Jan 202458.2758.4857.4958.2958.29495,300
10 Jan 202458.6258.6257.7857.8857.881,120,400
09 Jan 202457.4558.2156.5858.1758.17522,700
08 Jan 202458.0858.0856.8957.4557.45362,100
05 Jan 202459.3559.5258.6558.7958.79340,400
04 Jan 202461.4461.4458.9158.9758.97409,500
03 Jan 202457.8159.8457.8159.7859.78435,600
02 Jan 202457.4158.2757.2257.9357.93485,100
29 Dec 202356.2957.2256.2257.1957.19262,700
28 Dec 202357.1857.5456.4956.5556.55234,700
27 Dec 202358.2158.2157.3057.4457.44287,000
26 Dec 202357.0158.3057.0157.7757.77191,500
22 Dec 202356.8157.2156.2056.5656.56402,000
21 Dec 202356.0256.5355.7656.2656.26794,100
20 Dec 202357.3857.6255.9755.9855.98420,200
19 Dec 202356.5057.3356.5057.2057.20499,400
18 Dec 202356.0656.9756.0656.5956.59495,600
15 Dec 202356.2456.5455.0855.2355.23675,500
14 Dec 202355.3456.5655.3456.4756.47315,700
13 Dec 202353.6454.7753.3954.6754.67488,700
12 Dec 202353.6153.8652.9853.4153.41652,200
11 Dec 202354.4954.6253.4454.3754.371,154,600
08 Dec 202354.4855.9553.8055.3755.37407,800
07 Dec 202355.7755.7752.9953.7453.74623,500
06 Dec 202356.4256.8554.9354.9854.981,822,600
05 Dec 202356.7357.5756.5156.5456.541,022,100
04 Dec 202356.6457.2856.4757.0557.05388,700
01 Dec 202356.2657.9656.2657.0557.05384,300
30 Nov 202357.4358.0256.2956.3456.34564,600
30 Nov 20230.368 Dividend
29 Nov 202357.9658.2157.2557.4357.06330,200
28 Nov 202357.5458.6057.3957.6757.30500,100
27 Nov 202357.1557.8157.0657.3256.95358,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...