New Zealand markets closed

Imperial Oil Limited (IMO)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
55.91+1.81 (+3.35%)
At close: 04:00PM EDT
57.67 +1.76 (+3.15%)
After hours: 06:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202254.1756.4354.1355.9155.91621,100
26 May 202254.0155.3153.7954.1054.10430,700
25 May 202252.6353.9452.6353.6353.63357,900
24 May 202252.7653.6452.3352.7052.70543,000
23 May 202252.5454.3552.2553.2353.23466,100
20 May 202251.3552.2950.9052.0352.03501,600
19 May 202249.1951.8149.1950.9650.96440,500
18 May 202251.1051.5449.4550.0650.06573,100
17 May 202251.6451.6450.2550.7450.74420,600
16 May 202249.8851.1649.8850.7150.71577,700
13 May 202248.1050.0948.0449.7749.77818,400
12 May 202247.4247.7045.9647.5047.50738,200
11 May 202249.1249.9447.7347.8247.82562,900
10 May 202249.5150.2047.4248.2948.29747,300
09 May 202252.0352.0348.4048.7748.77759,000
06 May 202252.7153.1351.4552.7652.76566,300
05 May 202253.5453.7751.2452.5152.51700,500
04 May 202253.5054.1552.1153.1353.13856,600
03 May 202250.9753.1350.6553.0753.07776,900
02 May 202250.1950.7348.2150.6950.691,298,200
29 Apr 202250.9751.7249.2950.1450.141,875,300
28 Apr 202249.4350.4148.3750.0850.081,491,900
27 Apr 202247.0149.1546.4548.7648.76925,400
26 Apr 202246.6147.7546.0946.9046.90473,500
25 Apr 202246.5546.8645.1846.6446.64848,400
22 Apr 202249.3649.5747.9548.1848.18540,900
21 Apr 202251.7552.5449.5549.6049.60750,800
20 Apr 202250.9751.7550.0451.6451.64604,900
19 Apr 202251.6051.6050.5050.5050.50346,200
18 Apr 202251.2551.7650.9251.6351.63299,400
14 Apr 202251.0951.5950.6150.8150.81311,400
13 Apr 202251.7551.7550.3151.0451.04538,900
12 Apr 202250.9651.5450.7051.2051.20388,100
11 Apr 202250.7150.7149.4450.1450.14629,700
08 Apr 202249.7751.3349.6551.1151.11349,900
07 Apr 202249.1949.6548.6149.6549.65246,500
06 Apr 202250.0250.0748.9349.0449.04368,700
05 Apr 202250.4351.3149.5749.6749.67254,000
04 Apr 202249.4950.2749.1650.2450.24328,100
01 Apr 202248.1349.4548.1349.1649.16406,700
31 Mar 202247.8148.8447.8148.3248.32593,200
30 Mar 202247.4048.3247.3848.2248.22459,500
29 Mar 202245.5447.3244.8947.1047.10766,800
28 Mar 202245.6147.3045.1547.1647.16776,800
25 Mar 202245.1747.3545.1747.3547.35520,500
24 Mar 202246.0046.4145.1945.3745.37449,000
23 Mar 202245.0046.4545.0045.7845.78569,100
22 Mar 202244.6944.6943.9444.5944.59328,700
21 Mar 202243.9244.6243.6344.2244.22543,300
18 Mar 202242.6543.4842.6342.9442.94572,700
17 Mar 202242.7843.7142.6442.9342.93492,600
16 Mar 202242.7743.3341.3942.0742.07338,100
15 Mar 202242.0342.7140.8042.4142.41687,400
14 Mar 202244.0644.7842.4743.5343.53391,800
11 Mar 202244.2245.6243.8145.2845.28512,500
10 Mar 202245.1045.4443.7844.4444.44739,300
09 Mar 202243.8045.3043.0944.8644.86662,700
08 Mar 202247.7247.7244.2944.8844.881,618,200
07 Mar 202247.0047.3845.9645.9945.991,078,400
04 Mar 202244.9046.1844.5146.1246.12408,100
03 Mar 202245.4146.2344.8745.0845.08480,400
02 Mar 202245.1445.9444.9545.7945.79457,800
02 Mar 20220.267 Dividend
01 Mar 202245.3845.5044.4544.7944.52501,800
28 Feb 202243.9344.9543.5744.8444.57638,500
25 Feb 202243.0043.8743.0043.8543.59239,700
24 Feb 202244.1544.1542.2443.0042.74483,600
23 Feb 202243.2743.8942.5343.3843.12317,300
22 Feb 202244.6444.6442.5243.0742.81289,000
18 Feb 202243.8844.1443.3643.4343.17284,300
17 Feb 202243.7644.5143.5544.1843.92396,000
16 Feb 202244.2044.9443.7143.8543.59391,800
15 Feb 202243.4843.8442.6943.7843.52439,700
14 Feb 202244.8444.8743.9444.1743.91615,900
11 Feb 202243.8345.3343.5044.9544.68619,900
10 Feb 202242.9243.8442.8443.2542.99264,600
09 Feb 202243.6043.8143.0843.3443.08344,100
08 Feb 202243.9444.0142.5643.2342.97783,600
07 Feb 202243.0844.5142.8343.9343.67521,000
04 Feb 202243.3044.0042.5743.0142.75452,200
03 Feb 202242.3943.4042.3843.0542.79517,400
02 Feb 202243.3544.3442.6043.0342.77557,300
01 Feb 202242.0043.2840.5043.2643.00850,500
31 Jan 202240.7341.1740.4140.9240.68540,600
28 Jan 202241.0042.0540.5140.7140.47422,400
27 Jan 202241.7442.2540.5841.3441.09370,500
26 Jan 202241.9342.0840.8041.0840.84563,100
25 Jan 202239.9241.3538.9041.0340.79899,900
24 Jan 202238.7440.1638.3140.0739.83923,300
21 Jan 202240.8141.0039.8040.2139.97341,000
20 Jan 202240.8542.4840.8541.3941.14392,300
19 Jan 202241.2841.5540.4341.2340.98345,900
18 Jan 202241.3642.2040.6340.7640.52912,900
14 Jan 202239.9840.7638.5940.5840.34372,200
13 Jan 202239.6840.4639.4539.8639.62463,000
12 Jan 202239.2840.0339.2339.4839.24535,400
11 Jan 202238.9539.4238.7438.9838.75386,100
10 Jan 202238.5938.7337.8638.4638.23427,200
07 Jan 202238.0038.5537.5938.4838.25537,300
06 Jan 202237.3037.9436.6137.7637.53561,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...