New Zealand markets open in 1 hour 39 minutes

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
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202354.4954.6253.4453.7453.74480,554
08 Dec 202354.4855.9553.8055.3755.37407,800
07 Dec 202355.7755.7752.9953.7453.74623,500
06 Dec 202356.4256.8554.9354.9854.981,822,600
05 Dec 202356.7357.5756.5156.5456.541,022,100
04 Dec 202356.6457.2856.4757.0557.05388,700
01 Dec 202356.2657.9656.2657.0557.05384,300
30 Nov 202357.4358.0256.2956.3456.34564,600
30 Nov 20230.368 Dividend
29 Nov 202357.9658.2157.2557.4357.06330,200
28 Nov 202357.5458.6057.3957.6757.30500,100
27 Nov 202357.1557.8157.0657.3256.95358,100
24 Nov 202357.1258.2357.1257.6057.23149,300
22 Nov 202356.5357.0555.6856.9156.551,037,200
21 Nov 202357.4457.9456.5957.5657.19641,500
20 Nov 202357.9458.1857.4157.7557.38432,200
17 Nov 202356.0958.0056.0957.6557.28477,300
16 Nov 202356.0656.1054.6255.5155.15564,100
15 Nov 202356.5757.2356.3256.5056.14427,000
14 Nov 202357.0857.3456.6256.9556.59563,100
13 Nov 202356.0257.0555.9156.7056.34336,700
10 Nov 202355.4556.0554.6956.0255.66328,400
09 Nov 202355.1755.7254.6854.7654.41337,100
08 Nov 202355.2755.6853.5254.7754.421,274,600
07 Nov 202357.0757.0855.8755.9855.62822,500
06 Nov 202357.6858.1357.1957.2356.86567,300
03 Nov 202358.5058.9357.3657.4857.11572,300
02 Nov 202358.2959.0957.6258.5658.18827,300
01 Nov 202357.4158.9957.2758.0157.64607,900
31 Oct 202358.1658.2156.2356.9956.62761,100
30 Oct 202358.2258.8357.0457.7857.41627,900
27 Oct 202362.1762.1756.1957.6557.28975,100
26 Oct 202358.1258.8257.1858.8058.42818,300
25 Oct 202357.6358.8857.4458.6958.31714,500
24 Oct 202358.8058.8057.8457.9057.53411,500
23 Oct 202359.1859.6258.5258.6858.30499,900
20 Oct 202361.2061.2059.6259.8159.43458,500
19 Oct 202360.5561.4860.2060.9860.59431,800
18 Oct 202361.2361.5860.7861.0060.61368,600
17 Oct 202360.6162.0460.5061.0560.66524,100
16 Oct 202361.1361.4560.2861.0360.64544,500
13 Oct 202361.7061.8060.5160.7060.31528,400
12 Oct 202361.0261.3060.1660.5860.19773,500
11 Oct 202359.7260.5459.1960.2859.89475,500
10 Oct 202359.9560.4459.0460.3759.98455,000
09 Oct 202358.5860.2858.2760.0059.62738,300
06 Oct 202356.6058.1956.4657.2956.92444,100
05 Oct 202356.6457.5356.3656.7656.40859,600
04 Oct 202359.0159.0657.0057.2056.83633,000
03 Oct 202359.8659.9158.9059.7959.41391,200
02 Oct 202361.6861.6859.6759.9759.59254,700
29 Sept 202362.4662.4661.4461.5961.20369,300
28 Sept 202362.8263.0761.8462.2461.84389,000
27 Sept 202361.1462.7861.1062.3761.97617,000
26 Sept 202359.7760.8759.7660.3059.91306,500
25 Sept 202358.1660.4258.0560.2759.88505,500
22 Sept 202358.3259.2458.2658.4058.03302,200
21 Sept 202357.9658.4757.6157.6857.31688,600
20 Sept 202358.5059.1858.0858.1157.74217,600
19 Sept 202359.4659.5757.9558.5058.13158,800
18 Sept 202359.6159.7558.6858.7658.38238,800
15 Sept 202359.4960.0558.9959.0858.70453,200
14 Sept 202358.7759.8458.7759.7359.35335,300
13 Sept 202358.5759.0457.7358.1057.73348,600
12 Sept 202358.0458.7157.8658.5658.18245,300
11 Sept 202358.3858.8957.4957.5757.20312,000
08 Sept 202357.7758.4957.6757.9057.53253,300
07 Sept 202357.5258.4157.4357.4457.07286,800
06 Sept 202357.7058.4157.4358.0757.70750,900
05 Sept 202358.2858.6357.5757.7457.37296,700
01 Sept 202357.5658.2257.2557.9157.54303,600
31 Aug 202356.9057.1656.5856.9656.60338,900
31 Aug 20230.37 Dividend
30 Aug 202356.8557.2956.8257.0156.28220,200
29 Aug 202355.7056.5655.2556.5055.77255,600
28 Aug 202355.3656.1455.3655.6754.95544,700
25 Aug 202355.1455.5754.4455.2454.53736,800
24 Aug 202355.3155.4654.6854.6953.99188,100
23 Aug 202355.2555.8654.6155.3754.66234,000
22 Aug 202355.9756.5055.4655.5754.86226,700
21 Aug 202356.4156.9555.4855.9455.22258,200
18 Aug 202354.9356.3454.6856.2355.51531,500
17 Aug 202355.0455.8354.8955.4154.70368,200
16 Aug 202354.1954.9054.0054.2953.59392,600
15 Aug 202354.7355.3054.0254.1053.40472,700
14 Aug 202355.2355.3154.4255.3154.60450,500
11 Aug 202354.7755.6654.6055.5154.80524,500
10 Aug 202354.6455.2854.4154.6453.94435,700
09 Aug 202354.5054.8453.9554.2153.51575,800
08 Aug 202351.9654.0951.8554.0153.32566,600
07 Aug 202353.8953.8952.5852.7052.02230,300
04 Aug 202352.4653.7452.4653.1052.42496,200
03 Aug 202352.3053.0451.5352.3051.63644,400
02 Aug 202353.2253.2251.7652.2951.62692,400
01 Aug 202353.6753.7752.5353.4852.79595,100
31 Jul 202354.2554.9053.6953.9253.23468,200
28 Jul 202351.4054.5351.4054.0653.36975,200
27 Jul 202352.0452.4551.2351.5550.89624,200
26 Jul 202351.6752.6351.3552.2251.55293,000
25 Jul 202352.2552.5651.8952.2851.61290,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...