Imperial Oil Limited (IMO)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

68.50

-0.75

(-1.08%)

At close: 04:00PM EDT

67.75

-0.75

(-1.09%)

Pre-market:

04:48AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	69.58	69.84	68.05	68.50	68.50	346,500
17 Apr 2024	69.58	70.52	68.83	69.25	69.25	182,500
16 Apr 2024	68.30	69.64	67.64	69.61	69.61	377,400
15 Apr 2024	70.24	70.24	68.34	68.58	68.58	377,300
12 Apr 2024	71.88	72.24	69.81	69.93	69.93	512,200
11 Apr 2024	73.94	74.58	70.90	71.21	71.21	534,200
10 Apr 2024	72.49	74.28	72.09	73.88	73.88	477,800
09 Apr 2024	73.38	73.38	72.10	72.57	72.57	430,700
08 Apr 2024	73.00	73.49	72.21	73.21	73.21	276,300
05 Apr 2024	72.41	73.24	71.86	72.92	72.92	492,400
04 Apr 2024	72.61	72.72	71.84	71.98	71.98	350,100
03 Apr 2024	71.26	72.46	70.80	72.40	72.40	516,900
02 Apr 2024	70.70	71.15	69.36	70.97	70.97	419,600
01 Apr 2024	69.21	70.02	68.37	69.84	69.84	469,200
28 Mar 2024	69.50	69.50	68.79	69.13	69.13	451,100
27 Mar 2024	68.25	68.85	67.92	68.65	68.65	324,800
26 Mar 2024	69.46	69.46	68.23	68.60	68.60	228,600
25 Mar 2024	67.95	69.41	67.60	69.01	69.01	367,000
22 Mar 2024	67.56	67.85	67.19	67.67	67.67	171,000
21 Mar 2024	67.40	67.78	66.93	67.56	67.56	190,900
20 Mar 2024	67.24	67.48	66.67	67.22	67.22	318,900
19 Mar 2024	67.49	67.97	67.10	67.30	67.30	242,800
18 Mar 2024	67.75	67.91	67.10	67.64	67.64	343,800
15 Mar 2024	68.06	68.51	67.23	67.38	67.38	383,500
14 Mar 2024	68.02	68.02	67.08	67.74	67.74	188,400
13 Mar 2024	66.74	67.44	66.17	67.14	67.14	359,400
12 Mar 2024	65.72	66.66	65.47	66.09	66.09	464,300
11 Mar 2024	63.91	65.65	63.58	65.56	65.56	436,700
08 Mar 2024	64.77	64.77	63.98	64.34	64.34	433,500
07 Mar 2024	63.69	64.85	63.60	64.49	64.49	381,300
06 Mar 2024	64.19	64.69	63.50	63.86	63.86	422,100
05 Mar 2024	62.33	63.60	62.26	63.25	63.25	338,400
04 Mar 2024	64.17	64.17	62.35	62.37	62.37	318,900
01 Mar 2024	62.70	63.98	62.62	63.60	63.60	371,500
29 Feb 2024	62.38	63.09	61.45	62.50	62.50	493,800
28 Feb 2024	63.16	63.16	61.99	62.07	62.07	250,300
27 Feb 2024	62.65	63.33	62.53	63.00	63.00	380,100
26 Feb 2024	61.50	62.76	61.29	62.56	62.56	476,900
23 Feb 2024	61.15	61.94	60.89	61.61	61.61	341,000
22 Feb 2024	60.45	61.72	60.38	61.57	61.57	372,200
21 Feb 2024	59.23	61.03	58.70	60.94	60.94	576,500
20 Feb 2024	60.00	60.08	58.60	59.06	59.06	549,900
16 Feb 2024	60.22	60.71	59.76	59.90	59.90	313,600
15 Feb 2024	58.88	60.86	58.88	60.41	60.41	406,000
14 Feb 2024	58.85	59.58	58.55	58.90	58.90	485,700
13 Feb 2024	59.64	59.64	58.02	58.59	58.59	349,800
12 Feb 2024	58.39	60.07	58.39	59.76	59.76	473,000
09 Feb 2024	59.13	59.36	57.90	58.28	58.28	289,600
08 Feb 2024	56.92	58.99	56.92	58.83	58.83	509,500
07 Feb 2024	57.50	57.98	56.52	57.17	57.17	325,000
06 Feb 2024	56.56	57.96	56.35	57.54	57.54	570,900
05 Feb 2024	56.15	57.20	55.82	56.39	56.39	489,300
02 Feb 2024	57.49	59.32	56.15	56.45	56.45	658,000
01 Feb 2024	58.55	58.97	56.96	57.18	57.18	303,900
31 Jan 2024	58.84	58.84	57.53	57.69	57.69	223,200
30 Jan 2024	56.88	59.07	56.88	58.89	58.89	305,000
29 Jan 2024	57.11	57.47	56.24	57.16	57.16	323,500
26 Jan 2024	56.74	57.40	56.09	57.26	57.26	400,300
25 Jan 2024	55.87	56.97	55.74	56.79	56.79	438,700
24 Jan 2024	55.37	55.82	54.74	55.51	55.51	848,700
23 Jan 2024	55.03	55.95	54.96	55.06	55.06	374,600
22 Jan 2024	55.96	55.96	54.86	55.14	55.14	841,800
19 Jan 2024	55.64	55.91	55.16	55.87	55.87	530,600
18 Jan 2024	55.36	55.91	55.01	55.57	55.57	611,800
17 Jan 2024	57.00	57.00	54.58	55.30	55.30	673,700
16 Jan 2024	58.20	58.38	57.28	57.61	57.61	617,900
12 Jan 2024	59.29	59.64	58.03	58.12	58.12	271,100
11 Jan 2024	58.27	58.48	57.49	58.29	58.29	495,300
10 Jan 2024	58.62	58.62	57.78	57.88	57.88	1,120,400
09 Jan 2024	57.45	58.21	56.58	58.17	58.17	522,700
08 Jan 2024	58.08	58.08	56.89	57.45	57.45	362,100
05 Jan 2024	59.35	59.52	58.65	58.79	58.79	340,400
04 Jan 2024	61.44	61.44	58.91	58.97	58.97	409,500
03 Jan 2024	57.81	59.84	57.81	59.78	59.78	435,600
02 Jan 2024	57.41	58.27	57.22	57.93	57.93	485,100
29 Dec 2023	56.29	57.22	56.22	57.19	57.19	262,700
28 Dec 2023	57.18	57.54	56.49	56.55	56.55	234,700
27 Dec 2023	58.21	58.21	57.30	57.44	57.44	287,000
26 Dec 2023	57.01	58.30	57.01	57.77	57.77	191,500
22 Dec 2023	56.81	57.21	56.20	56.56	56.56	402,000
21 Dec 2023	56.02	56.53	55.76	56.26	56.26	794,100
20 Dec 2023	57.38	57.62	55.97	55.98	55.98	420,200
19 Dec 2023	56.50	57.33	56.50	57.20	57.20	499,400
18 Dec 2023	56.06	56.97	56.06	56.59	56.59	495,600
15 Dec 2023	56.24	56.54	55.08	55.23	55.23	675,500
14 Dec 2023	55.34	56.56	55.34	56.47	56.47	315,700
13 Dec 2023	53.64	54.77	53.39	54.67	54.67	488,700
12 Dec 2023	53.61	53.86	52.98	53.41	53.41	652,200
11 Dec 2023	54.49	54.62	53.44	54.37	54.37	1,154,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5900-0.0006(-0.09%)

NZD/EUR0.5532-0.0012(-0.23%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.35+0.62(+0.75%)

Imperial Oil Limited (IMO)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5900
-0.0006(-0.09%)

NZD/EUR
0.5532
-0.0012(-0.23%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.35
+0.62(+0.75%)