Imperial Oil Limited (IMO)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 77.13 | 77.50 | 76.13 | 77.14 | 77.14 | 440,000 |
| 03 Oct 2024 | 74.14 | 76.21 | 73.44 | 76.11 | 76.11 | 807,400 |
| 02 Oct 2024 | 74.80 | 74.80 | 72.84 | 73.93 | 73.93 | 548,100 |
| 01 Oct 2024 | 70.21 | 73.66 | 69.88 | 73.59 | 73.59 | 267,200 |
| 30 Sept 2024 | 70.33 | 71.10 | 69.88 | 70.45 | 70.45 | 273,000 |
| 27 Sept 2024 | 68.94 | 70.44 | 68.94 | 70.29 | 70.29 | 433,000 |
| 26 Sept 2024 | 69.05 | 70.17 | 68.31 | 68.68 | 68.68 | 501,800 |
| 25 Sept 2024 | 70.80 | 71.29 | 69.81 | 70.32 | 70.32 | 460,700 |
| 24 Sept 2024 | 71.22 | 72.02 | 71.10 | 71.50 | 71.50 | 416,400 |
| 23 Sept 2024 | 68.92 | 70.33 | 68.44 | 70.26 | 70.26 | 375,500 |
| 20 Sept 2024 | 68.35 | 68.94 | 67.63 | 68.65 | 68.65 | 539,900 |
| 19 Sept 2024 | 68.08 | 69.02 | 67.80 | 68.87 | 68.87 | 433,300 |
| 18 Sept 2024 | 67.06 | 67.83 | 66.30 | 66.94 | 66.94 | 284,400 |
| 17 Sept 2024 | 66.96 | 67.69 | 66.85 | 67.28 | 67.28 | 485,600 |
| 16 Sept 2024 | 66.42 | 67.17 | 65.86 | 67.05 | 67.05 | 385,100 |
| 13 Sept 2024 | 66.27 | 66.85 | 65.93 | 66.28 | 66.28 | 499,100 |
| 12 Sept 2024 | 66.69 | 66.69 | 65.40 | 65.96 | 65.96 | 417,500 |
| 11 Sept 2024 | 66.31 | 66.56 | 65.16 | 65.73 | 65.73 | 410,100 |
| 10 Sept 2024 | 67.87 | 67.91 | 65.36 | 66.18 | 66.18 | 761,000 |
| 09 Sept 2024 | 68.03 | 68.93 | 67.71 | 68.00 | 68.00 | 753,600 |
| 06 Sept 2024 | 69.50 | 70.26 | 67.79 | 68.00 | 68.00 | 417,600 |
| 05 Sept 2024 | 71.54 | 71.87 | 69.60 | 69.80 | 69.80 | 256,200 |
| 04 Sept 2024 | 72.46 | 72.56 | 71.01 | 71.01 | 71.01 | 322,700 |
| 04 Sept 2024 | 0.443 Dividend | |||||
| 03 Sept 2024 | 73.44 | 73.82 | 72.27 | 72.77 | 72.33 | 447,400 |
| 30 Aug 2024 | 75.76 | 75.88 | 74.95 | 75.23 | 74.77 | 316,700 |
| 29 Aug 2024 | 76.06 | 76.96 | 75.85 | 76.36 | 75.90 | 279,100 |
| 28 Aug 2024 | 75.56 | 76.12 | 75.17 | 75.58 | 75.12 | 343,000 |
| 27 Aug 2024 | 77.20 | 77.20 | 75.91 | 75.93 | 75.47 | 241,700 |
| 26 Aug 2024 | 76.69 | 77.70 | 76.58 | 77.23 | 76.76 | 271,500 |
| 23 Aug 2024 | 75.45 | 76.34 | 75.29 | 76.17 | 75.71 | 175,600 |
| 22 Aug 2024 | 74.95 | 75.55 | 74.55 | 74.65 | 74.20 | 154,400 |
| 21 Aug 2024 | 74.53 | 75.56 | 74.24 | 74.65 | 74.20 | 146,000 |
| 20 Aug 2024 | 75.84 | 75.84 | 73.97 | 74.36 | 73.91 | 252,000 |
| 19 Aug 2024 | 76.81 | 77.03 | 75.85 | 75.96 | 75.50 | 332,900 |
| 16 Aug 2024 | 76.40 | 77.42 | 76.29 | 76.64 | 76.17 | 203,100 |
| 15 Aug 2024 | 76.26 | 77.32 | 76.14 | 76.63 | 76.16 | 255,600 |
| 14 Aug 2024 | 75.21 | 75.99 | 75.12 | 75.81 | 75.35 | 273,400 |
| 13 Aug 2024 | 74.76 | 75.42 | 74.02 | 75.28 | 74.82 | 442,800 |
| 12 Aug 2024 | 72.82 | 75.49 | 72.76 | 75.12 | 74.66 | 572,400 |
| 09 Aug 2024 | 71.92 | 72.43 | 70.75 | 72.35 | 71.91 | 428,600 |
| 08 Aug 2024 | 69.61 | 72.33 | 69.57 | 71.64 | 71.20 | 706,300 |
| 07 Aug 2024 | 69.61 | 70.22 | 69.20 | 69.45 | 69.03 | 496,600 |
| 06 Aug 2024 | 67.72 | 69.32 | 66.65 | 68.34 | 67.92 | 669,400 |
| 05 Aug 2024 | 65.90 | 67.91 | 64.76 | 67.72 | 67.31 | 305,800 |
| 02 Aug 2024 | 67.66 | 69.01 | 66.21 | 68.03 | 67.62 | 1,024,900 |
| 01 Aug 2024 | 72.08 | 72.08 | 68.30 | 69.11 | 68.69 | 352,300 |
| 31 Jul 2024 | 71.13 | 71.98 | 70.54 | 71.56 | 71.12 | 253,200 |
| 30 Jul 2024 | 68.80 | 69.97 | 68.80 | 69.65 | 69.23 | 310,000 |
| 29 Jul 2024 | 71.34 | 71.34 | 68.09 | 69.06 | 68.64 | 509,500 |
| 26 Jul 2024 | 70.45 | 71.19 | 69.85 | 71.03 | 70.60 | 239,900 |
| 25 Jul 2024 | 69.85 | 70.68 | 69.12 | 70.60 | 70.17 | 344,400 |
| 24 Jul 2024 | 69.19 | 70.23 | 68.95 | 70.11 | 69.68 | 309,800 |
| 23 Jul 2024 | 70.18 | 70.18 | 68.89 | 69.32 | 68.90 | 215,800 |
| 22 Jul 2024 | 69.03 | 70.33 | 68.83 | 70.18 | 69.75 | 199,300 |
| 19 Jul 2024 | 70.09 | 70.16 | 69.05 | 69.43 | 69.01 | 282,400 |
| 18 Jul 2024 | 71.16 | 71.16 | 69.47 | 69.94 | 69.51 | 301,700 |
| 17 Jul 2024 | 70.77 | 71.68 | 70.18 | 70.69 | 70.26 | 288,200 |
| 16 Jul 2024 | 70.80 | 70.85 | 69.84 | 70.58 | 70.15 | 383,300 |
| 15 Jul 2024 | 71.03 | 72.30 | 70.01 | 71.41 | 70.98 | 450,000 |
| 12 Jul 2024 | 70.21 | 70.92 | 70.14 | 70.44 | 70.01 | 327,400 |
| 11 Jul 2024 | 68.80 | 70.15 | 68.40 | 70.15 | 69.72 | 337,500 |
| 10 Jul 2024 | 67.95 | 69.23 | 67.68 | 69.02 | 68.60 | 296,400 |
| 09 Jul 2024 | 67.58 | 68.31 | 67.18 | 67.68 | 67.27 | 259,400 |
| 08 Jul 2024 | 68.11 | 68.60 | 67.82 | 68.22 | 67.80 | 479,800 |
| 05 Jul 2024 | 70.04 | 70.65 | 68.60 | 68.77 | 68.35 | 350,800 |
| 03 Jul 2024 | 68.60 | 70.31 | 68.60 | 69.63 | 69.21 | 192,700 |
| 02 Jul 2024 | 67.94 | 69.13 | 67.85 | 68.71 | 68.29 | 540,500 |
| 01 Jul 2024 | 68.49 | 69.09 | 67.31 | 67.33 | 66.92 | 310,000 |
| 28 Jun 2024 | 69.78 | 69.81 | 68.01 | 68.25 | 67.83 | 574,400 |
| 27 Jun 2024 | 68.29 | 69.09 | 68.18 | 69.09 | 68.67 | 369,200 |
| 26 Jun 2024 | 68.47 | 68.70 | 67.50 | 67.73 | 67.32 | 245,600 |
| 25 Jun 2024 | 68.67 | 68.99 | 68.16 | 68.47 | 68.05 | 373,800 |
| 24 Jun 2024 | 66.50 | 69.00 | 66.25 | 68.75 | 68.33 | 745,600 |
| 21 Jun 2024 | 66.39 | 66.39 | 65.47 | 65.89 | 65.49 | 512,400 |
| 20 Jun 2024 | 66.07 | 67.53 | 65.90 | 66.72 | 66.31 | 310,800 |
| 18 Jun 2024 | 64.63 | 66.03 | 64.57 | 65.47 | 65.07 | 335,900 |
| 17 Jun 2024 | 64.31 | 64.61 | 63.31 | 64.55 | 64.16 | 454,600 |
| 14 Jun 2024 | 64.37 | 64.37 | 63.29 | 64.26 | 63.87 | 361,800 |
| 13 Jun 2024 | 65.52 | 65.75 | 63.61 | 64.46 | 64.07 | 323,300 |
| 12 Jun 2024 | 66.35 | 66.86 | 65.45 | 65.72 | 65.32 | 329,500 |
| 11 Jun 2024 | 65.30 | 66.05 | 64.52 | 65.64 | 65.24 | 244,500 |
| 10 Jun 2024 | 64.62 | 65.94 | 64.62 | 65.82 | 65.42 | 299,100 |
| 07 Jun 2024 | 65.50 | 65.86 | 64.55 | 64.69 | 64.30 | 214,400 |
| 06 Jun 2024 | 65.11 | 65.82 | 64.86 | 65.78 | 65.38 | 414,100 |
| 05 Jun 2024 | 65.26 | 65.83 | 64.89 | 65.07 | 64.67 | 281,800 |
| 04 Jun 2024 | 66.22 | 66.22 | 63.88 | 65.13 | 64.73 | 583,900 |
| 03 Jun 2024 | 70.40 | 70.58 | 66.10 | 66.54 | 66.13 | 504,100 |
| 03 Jun 2024 | 0.44 Dividend | |||||
| 31 May 2024 | 69.80 | 70.65 | 68.96 | 70.50 | 69.63 | 715,600 |
| 30 May 2024 | 69.05 | 70.07 | 68.96 | 69.25 | 68.40 | 298,700 |
| 29 May 2024 | 70.79 | 71.06 | 68.62 | 69.13 | 68.28 | 318,800 |
| 28 May 2024 | 69.04 | 70.89 | 69.04 | 70.74 | 69.87 | 266,700 |
| 24 May 2024 | 68.75 | 69.64 | 68.52 | 69.04 | 68.19 | 234,300 |
| 23 May 2024 | 68.25 | 69.15 | 67.63 | 67.97 | 67.13 | 285,500 |
| 22 May 2024 | 69.39 | 69.59 | 67.63 | 68.04 | 67.20 | 285,600 |
| 21 May 2024 | 69.48 | 69.95 | 68.89 | 69.58 | 68.72 | 462,200 |
| 20 May 2024 | 69.75 | 70.37 | 69.52 | 69.71 | 68.85 | 133,200 |
| 17 May 2024 | 69.75 | 70.04 | 68.81 | 70.03 | 69.17 | 249,800 |
| 16 May 2024 | 69.00 | 69.78 | 68.94 | 69.25 | 68.40 | 147,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.