New Zealand markets closed

Imperial Oil Limited (IMO)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
65.47+0.92 (+1.43%)
At close: 04:00PM EDT
64.52 -0.95 (-1.45%)
After hours: 05:52PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202464.6366.0364.5765.4765.47335,900
17 Jun 202464.3164.6163.3164.5564.55454,600
14 Jun 202464.3764.3763.2964.2664.26361,800
13 Jun 202465.5265.7563.6164.4664.46323,300
12 Jun 202466.3566.8665.4565.7265.72329,500
11 Jun 202465.3066.0564.5265.6465.64244,500
10 Jun 202464.6265.9464.6265.8265.82299,100
07 Jun 202465.5065.8664.5564.6964.69214,400
06 Jun 202465.1165.8264.8665.7865.78414,100
05 Jun 202465.2665.8364.8965.0765.07281,800
04 Jun 202466.2266.2263.8865.1365.13583,900
03 Jun 202470.4070.5866.1066.5466.54504,100
03 Jun 20240.44 Dividend
31 May 202469.8070.6568.9670.5070.06715,600
30 May 202469.0570.0768.9669.2568.82298,700
29 May 202470.7971.0668.6269.1368.70318,800
28 May 202469.0470.8969.0470.7470.30266,700
24 May 202468.7569.6468.5269.0468.61234,300
23 May 202468.2569.1567.6367.9767.55285,500
22 May 202469.3969.5967.6368.0467.62285,600
21 May 202469.4869.9568.8969.5869.15462,200
20 May 202469.7570.3769.5269.7169.27133,200
17 May 202469.7570.0468.8170.0369.59249,800
16 May 202469.0069.7868.9469.2568.82147,800
15 May 202469.6169.6167.5069.2168.78456,900
14 May 202469.0469.7068.8969.0568.62499,600
13 May 202470.4870.4869.2369.6269.19284,100
10 May 202470.7370.7869.4769.8569.41340,600
09 May 202469.6270.7369.6270.0369.59296,300
08 May 202468.9369.8568.5769.5069.07325,500
07 May 202469.0369.4768.7769.0768.64237,100
06 May 202468.8969.9968.7869.1668.73203,100
03 May 202468.5668.5667.2368.0567.63272,300
02 May 202467.9068.5167.5768.0767.65357,700
01 May 202468.8069.1466.8067.3966.97422,200
30 Apr 202470.7870.8468.6968.9568.52342,200
29 Apr 202470.1771.3570.0471.1670.72324,600
26 Apr 202471.0071.3769.2770.7070.26710,300
25 Apr 202470.6871.4769.6171.2770.83382,300
24 Apr 202470.3171.2169.9970.6370.19208,600
23 Apr 202470.1270.7470.0470.5170.07280,300
22 Apr 202469.2770.8668.8770.4470.00242,100
19 Apr 202468.7370.1868.0469.4469.01328,000
18 Apr 202469.5869.8468.0568.5068.07346,500
17 Apr 202469.5870.5268.8369.2568.82182,500
16 Apr 202468.3069.6467.6469.6169.18377,400
15 Apr 202470.2470.2468.3468.5868.15377,300
12 Apr 202471.8872.2469.8169.9369.49512,200
11 Apr 202473.9474.5870.9071.2170.77534,200
10 Apr 202472.4974.2872.0973.8873.42477,800
09 Apr 202473.3873.3872.1072.5772.12430,700
08 Apr 202473.0073.4972.2173.2172.75276,300
05 Apr 202472.4173.2471.8672.9272.46492,400
04 Apr 202472.6172.7271.8471.9871.53350,100
03 Apr 202471.2672.4670.8072.4071.95516,900
02 Apr 202470.7071.1569.3670.9770.53419,600
01 Apr 202469.2170.0268.3769.8469.40469,200
28 Mar 202469.5069.5068.7969.1368.70451,100
27 Mar 202468.2568.8567.9268.6568.22324,800
26 Mar 202469.4669.4668.2368.6068.17228,600
25 Mar 202467.9569.4167.6069.0168.58367,000
22 Mar 202467.5667.8567.1967.6767.25171,000
21 Mar 202467.4067.7866.9367.5667.14190,900
20 Mar 202467.2467.4866.6767.2266.80318,900
19 Mar 202467.4967.9767.1067.3066.88242,800
18 Mar 202467.7567.9167.1067.6467.22343,800
15 Mar 202468.0668.5167.2367.3866.96383,500
14 Mar 202468.0268.0267.0867.7467.32188,400
13 Mar 202466.7467.4466.1767.1466.72359,400
12 Mar 202465.7266.6665.4766.0965.68464,300
11 Mar 202463.9165.6563.5865.5665.15436,700
08 Mar 202464.7764.7763.9864.3463.94433,500
07 Mar 202463.6964.8563.6064.4964.09381,300
06 Mar 202464.1964.6963.5063.8663.46422,100
05 Mar 202462.3363.6062.2663.2562.86338,400
04 Mar 202464.1764.1762.3562.3761.98318,900
01 Mar 202462.7063.9862.6263.6063.20371,500
29 Feb 202462.3863.0961.4562.5062.11493,800
28 Feb 202463.1663.1661.9962.0761.68250,300
27 Feb 202462.6563.3362.5363.0062.61380,100
26 Feb 202461.5062.7661.2962.5662.17476,900
23 Feb 202461.1561.9460.8961.6161.23341,000
22 Feb 202460.4561.7260.3861.5761.19372,200
21 Feb 202459.2361.0358.7060.9460.56576,500
20 Feb 202460.0060.0858.6059.0658.69549,900
16 Feb 202460.2260.7159.7659.9059.53313,600
15 Feb 202458.8860.8658.8860.4160.03406,000
14 Feb 202458.8559.5858.5558.9058.53485,700
13 Feb 202459.6459.6458.0258.5958.22349,800
12 Feb 202458.3960.0758.3959.7659.39473,000
09 Feb 202459.1359.3657.9058.2857.92289,600
08 Feb 202456.9258.9956.9258.8358.46509,500
07 Feb 202457.5057.9856.5257.1756.81325,000
06 Feb 202456.5657.9656.3557.5457.18570,900
05 Feb 202456.1557.2055.8256.3956.04489,300
02 Feb 202457.4959.3256.1556.4556.10658,000
01 Feb 202458.5558.9756.9657.1856.82303,900
31 Jan 202458.8458.8457.5357.6957.33223,200
30 Jan 202456.8859.0756.8858.8958.52305,000
29 Jan 202457.1157.4756.2457.1656.80323,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...