Imperial Oil Limited (IMO)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

53.74

-1.63

(-2.94%)

As of 02:20PM EST. Market open.

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	54.49	54.62	53.44	53.74	53.74	480,554
08 Dec 2023	54.48	55.95	53.80	55.37	55.37	407,800
07 Dec 2023	55.77	55.77	52.99	53.74	53.74	623,500
06 Dec 2023	56.42	56.85	54.93	54.98	54.98	1,822,600
05 Dec 2023	56.73	57.57	56.51	56.54	56.54	1,022,100
04 Dec 2023	56.64	57.28	56.47	57.05	57.05	388,700
01 Dec 2023	56.26	57.96	56.26	57.05	57.05	384,300
30 Nov 2023	57.43	58.02	56.29	56.34	56.34	564,600
30 Nov 2023	0.368 Dividend
29 Nov 2023	57.96	58.21	57.25	57.43	57.06	330,200
28 Nov 2023	57.54	58.60	57.39	57.67	57.30	500,100
27 Nov 2023	57.15	57.81	57.06	57.32	56.95	358,100
24 Nov 2023	57.12	58.23	57.12	57.60	57.23	149,300
22 Nov 2023	56.53	57.05	55.68	56.91	56.55	1,037,200
21 Nov 2023	57.44	57.94	56.59	57.56	57.19	641,500
20 Nov 2023	57.94	58.18	57.41	57.75	57.38	432,200
17 Nov 2023	56.09	58.00	56.09	57.65	57.28	477,300
16 Nov 2023	56.06	56.10	54.62	55.51	55.15	564,100
15 Nov 2023	56.57	57.23	56.32	56.50	56.14	427,000
14 Nov 2023	57.08	57.34	56.62	56.95	56.59	563,100
13 Nov 2023	56.02	57.05	55.91	56.70	56.34	336,700
10 Nov 2023	55.45	56.05	54.69	56.02	55.66	328,400
09 Nov 2023	55.17	55.72	54.68	54.76	54.41	337,100
08 Nov 2023	55.27	55.68	53.52	54.77	54.42	1,274,600
07 Nov 2023	57.07	57.08	55.87	55.98	55.62	822,500
06 Nov 2023	57.68	58.13	57.19	57.23	56.86	567,300
03 Nov 2023	58.50	58.93	57.36	57.48	57.11	572,300
02 Nov 2023	58.29	59.09	57.62	58.56	58.18	827,300
01 Nov 2023	57.41	58.99	57.27	58.01	57.64	607,900
31 Oct 2023	58.16	58.21	56.23	56.99	56.62	761,100
30 Oct 2023	58.22	58.83	57.04	57.78	57.41	627,900
27 Oct 2023	62.17	62.17	56.19	57.65	57.28	975,100
26 Oct 2023	58.12	58.82	57.18	58.80	58.42	818,300
25 Oct 2023	57.63	58.88	57.44	58.69	58.31	714,500
24 Oct 2023	58.80	58.80	57.84	57.90	57.53	411,500
23 Oct 2023	59.18	59.62	58.52	58.68	58.30	499,900
20 Oct 2023	61.20	61.20	59.62	59.81	59.43	458,500
19 Oct 2023	60.55	61.48	60.20	60.98	60.59	431,800
18 Oct 2023	61.23	61.58	60.78	61.00	60.61	368,600
17 Oct 2023	60.61	62.04	60.50	61.05	60.66	524,100
16 Oct 2023	61.13	61.45	60.28	61.03	60.64	544,500
13 Oct 2023	61.70	61.80	60.51	60.70	60.31	528,400
12 Oct 2023	61.02	61.30	60.16	60.58	60.19	773,500
11 Oct 2023	59.72	60.54	59.19	60.28	59.89	475,500
10 Oct 2023	59.95	60.44	59.04	60.37	59.98	455,000
09 Oct 2023	58.58	60.28	58.27	60.00	59.62	738,300
06 Oct 2023	56.60	58.19	56.46	57.29	56.92	444,100
05 Oct 2023	56.64	57.53	56.36	56.76	56.40	859,600
04 Oct 2023	59.01	59.06	57.00	57.20	56.83	633,000
03 Oct 2023	59.86	59.91	58.90	59.79	59.41	391,200
02 Oct 2023	61.68	61.68	59.67	59.97	59.59	254,700
29 Sept 2023	62.46	62.46	61.44	61.59	61.20	369,300
28 Sept 2023	62.82	63.07	61.84	62.24	61.84	389,000
27 Sept 2023	61.14	62.78	61.10	62.37	61.97	617,000
26 Sept 2023	59.77	60.87	59.76	60.30	59.91	306,500
25 Sept 2023	58.16	60.42	58.05	60.27	59.88	505,500
22 Sept 2023	58.32	59.24	58.26	58.40	58.03	302,200
21 Sept 2023	57.96	58.47	57.61	57.68	57.31	688,600
20 Sept 2023	58.50	59.18	58.08	58.11	57.74	217,600
19 Sept 2023	59.46	59.57	57.95	58.50	58.13	158,800
18 Sept 2023	59.61	59.75	58.68	58.76	58.38	238,800
15 Sept 2023	59.49	60.05	58.99	59.08	58.70	453,200
14 Sept 2023	58.77	59.84	58.77	59.73	59.35	335,300
13 Sept 2023	58.57	59.04	57.73	58.10	57.73	348,600
12 Sept 2023	58.04	58.71	57.86	58.56	58.18	245,300
11 Sept 2023	58.38	58.89	57.49	57.57	57.20	312,000
08 Sept 2023	57.77	58.49	57.67	57.90	57.53	253,300
07 Sept 2023	57.52	58.41	57.43	57.44	57.07	286,800
06 Sept 2023	57.70	58.41	57.43	58.07	57.70	750,900
05 Sept 2023	58.28	58.63	57.57	57.74	57.37	296,700
01 Sept 2023	57.56	58.22	57.25	57.91	57.54	303,600
31 Aug 2023	56.90	57.16	56.58	56.96	56.60	338,900
31 Aug 2023	0.37 Dividend
30 Aug 2023	56.85	57.29	56.82	57.01	56.28	220,200
29 Aug 2023	55.70	56.56	55.25	56.50	55.77	255,600
28 Aug 2023	55.36	56.14	55.36	55.67	54.95	544,700
25 Aug 2023	55.14	55.57	54.44	55.24	54.53	736,800
24 Aug 2023	55.31	55.46	54.68	54.69	53.99	188,100
23 Aug 2023	55.25	55.86	54.61	55.37	54.66	234,000
22 Aug 2023	55.97	56.50	55.46	55.57	54.86	226,700
21 Aug 2023	56.41	56.95	55.48	55.94	55.22	258,200
18 Aug 2023	54.93	56.34	54.68	56.23	55.51	531,500
17 Aug 2023	55.04	55.83	54.89	55.41	54.70	368,200
16 Aug 2023	54.19	54.90	54.00	54.29	53.59	392,600
15 Aug 2023	54.73	55.30	54.02	54.10	53.40	472,700
14 Aug 2023	55.23	55.31	54.42	55.31	54.60	450,500
11 Aug 2023	54.77	55.66	54.60	55.51	54.80	524,500
10 Aug 2023	54.64	55.28	54.41	54.64	53.94	435,700
09 Aug 2023	54.50	54.84	53.95	54.21	53.51	575,800
08 Aug 2023	51.96	54.09	51.85	54.01	53.32	566,600
07 Aug 2023	53.89	53.89	52.58	52.70	52.02	230,300
04 Aug 2023	52.46	53.74	52.46	53.10	52.42	496,200
03 Aug 2023	52.30	53.04	51.53	52.30	51.63	644,400
02 Aug 2023	53.22	53.22	51.76	52.29	51.62	692,400
01 Aug 2023	53.67	53.77	52.53	53.48	52.79	595,100
31 Jul 2023	54.25	54.90	53.69	53.92	53.23	468,200
28 Jul 2023	51.40	54.53	51.40	54.06	53.36	975,200
27 Jul 2023	52.04	52.45	51.23	51.55	50.89	624,200
26 Jul 2023	51.67	52.63	51.35	52.22	51.55	293,000
25 Jul 2023	52.25	52.56	51.89	52.28	51.61	290,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,449.47-46.17(-0.40%)

NZD/USD0.6132+0.0008(+0.13%)

ALL ORDS7,410.20+4.60(+0.06%)

OIL71.30+0.07(+0.10%)

GOLD1,998.60-15.90(-0.79%)

Imperial Oil Limited (IMO)

NZX 50
11,449.47
-46.17(-0.40%)

NZD/USD
0.6132
+0.0008(+0.13%)

ALL ORDS
7,410.20
+4.60(+0.06%)

OIL
71.30
+0.07(+0.10%)

GOLD
1,998.60
-15.90(-0.79%)