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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	54.17	56.43	54.13	55.91	55.91	621,100
26 May 2022	54.01	55.31	53.79	54.10	54.10	430,700
25 May 2022	52.63	53.94	52.63	53.63	53.63	357,900
24 May 2022	52.76	53.64	52.33	52.70	52.70	543,000
23 May 2022	52.54	54.35	52.25	53.23	53.23	466,100
20 May 2022	51.35	52.29	50.90	52.03	52.03	501,600
19 May 2022	49.19	51.81	49.19	50.96	50.96	440,500
18 May 2022	51.10	51.54	49.45	50.06	50.06	573,100
17 May 2022	51.64	51.64	50.25	50.74	50.74	420,600
16 May 2022	49.88	51.16	49.88	50.71	50.71	577,700
13 May 2022	48.10	50.09	48.04	49.77	49.77	818,400
12 May 2022	47.42	47.70	45.96	47.50	47.50	738,200
11 May 2022	49.12	49.94	47.73	47.82	47.82	562,900
10 May 2022	49.51	50.20	47.42	48.29	48.29	747,300
09 May 2022	52.03	52.03	48.40	48.77	48.77	759,000
06 May 2022	52.71	53.13	51.45	52.76	52.76	566,300
05 May 2022	53.54	53.77	51.24	52.51	52.51	700,500
04 May 2022	53.50	54.15	52.11	53.13	53.13	856,600
03 May 2022	50.97	53.13	50.65	53.07	53.07	776,900
02 May 2022	50.19	50.73	48.21	50.69	50.69	1,298,200
29 Apr 2022	50.97	51.72	49.29	50.14	50.14	1,875,300
28 Apr 2022	49.43	50.41	48.37	50.08	50.08	1,491,900
27 Apr 2022	47.01	49.15	46.45	48.76	48.76	925,400
26 Apr 2022	46.61	47.75	46.09	46.90	46.90	473,500
25 Apr 2022	46.55	46.86	45.18	46.64	46.64	848,400
22 Apr 2022	49.36	49.57	47.95	48.18	48.18	540,900
21 Apr 2022	51.75	52.54	49.55	49.60	49.60	750,800
20 Apr 2022	50.97	51.75	50.04	51.64	51.64	604,900
19 Apr 2022	51.60	51.60	50.50	50.50	50.50	346,200
18 Apr 2022	51.25	51.76	50.92	51.63	51.63	299,400
14 Apr 2022	51.09	51.59	50.61	50.81	50.81	311,400
13 Apr 2022	51.75	51.75	50.31	51.04	51.04	538,900
12 Apr 2022	50.96	51.54	50.70	51.20	51.20	388,100
11 Apr 2022	50.71	50.71	49.44	50.14	50.14	629,700
08 Apr 2022	49.77	51.33	49.65	51.11	51.11	349,900
07 Apr 2022	49.19	49.65	48.61	49.65	49.65	246,500
06 Apr 2022	50.02	50.07	48.93	49.04	49.04	368,700
05 Apr 2022	50.43	51.31	49.57	49.67	49.67	254,000
04 Apr 2022	49.49	50.27	49.16	50.24	50.24	328,100
01 Apr 2022	48.13	49.45	48.13	49.16	49.16	406,700
31 Mar 2022	47.81	48.84	47.81	48.32	48.32	593,200
30 Mar 2022	47.40	48.32	47.38	48.22	48.22	459,500
29 Mar 2022	45.54	47.32	44.89	47.10	47.10	766,800
28 Mar 2022	45.61	47.30	45.15	47.16	47.16	776,800
25 Mar 2022	45.17	47.35	45.17	47.35	47.35	520,500
24 Mar 2022	46.00	46.41	45.19	45.37	45.37	449,000
23 Mar 2022	45.00	46.45	45.00	45.78	45.78	569,100
22 Mar 2022	44.69	44.69	43.94	44.59	44.59	328,700
21 Mar 2022	43.92	44.62	43.63	44.22	44.22	543,300
18 Mar 2022	42.65	43.48	42.63	42.94	42.94	572,700
17 Mar 2022	42.78	43.71	42.64	42.93	42.93	492,600
16 Mar 2022	42.77	43.33	41.39	42.07	42.07	338,100
15 Mar 2022	42.03	42.71	40.80	42.41	42.41	687,400
14 Mar 2022	44.06	44.78	42.47	43.53	43.53	391,800
11 Mar 2022	44.22	45.62	43.81	45.28	45.28	512,500
10 Mar 2022	45.10	45.44	43.78	44.44	44.44	739,300
09 Mar 2022	43.80	45.30	43.09	44.86	44.86	662,700
08 Mar 2022	47.72	47.72	44.29	44.88	44.88	1,618,200
07 Mar 2022	47.00	47.38	45.96	45.99	45.99	1,078,400
04 Mar 2022	44.90	46.18	44.51	46.12	46.12	408,100
03 Mar 2022	45.41	46.23	44.87	45.08	45.08	480,400
02 Mar 2022	45.14	45.94	44.95	45.79	45.79	457,800
02 Mar 2022	0.267 Dividend
01 Mar 2022	45.38	45.50	44.45	44.79	44.52	501,800
28 Feb 2022	43.93	44.95	43.57	44.84	44.57	638,500
25 Feb 2022	43.00	43.87	43.00	43.85	43.59	239,700
24 Feb 2022	44.15	44.15	42.24	43.00	42.74	483,600
23 Feb 2022	43.27	43.89	42.53	43.38	43.12	317,300
22 Feb 2022	44.64	44.64	42.52	43.07	42.81	289,000
18 Feb 2022	43.88	44.14	43.36	43.43	43.17	284,300
17 Feb 2022	43.76	44.51	43.55	44.18	43.92	396,000
16 Feb 2022	44.20	44.94	43.71	43.85	43.59	391,800
15 Feb 2022	43.48	43.84	42.69	43.78	43.52	439,700
14 Feb 2022	44.84	44.87	43.94	44.17	43.91	615,900
11 Feb 2022	43.83	45.33	43.50	44.95	44.68	619,900
10 Feb 2022	42.92	43.84	42.84	43.25	42.99	264,600
09 Feb 2022	43.60	43.81	43.08	43.34	43.08	344,100
08 Feb 2022	43.94	44.01	42.56	43.23	42.97	783,600
07 Feb 2022	43.08	44.51	42.83	43.93	43.67	521,000
04 Feb 2022	43.30	44.00	42.57	43.01	42.75	452,200
03 Feb 2022	42.39	43.40	42.38	43.05	42.79	517,400
02 Feb 2022	43.35	44.34	42.60	43.03	42.77	557,300
01 Feb 2022	42.00	43.28	40.50	43.26	43.00	850,500
31 Jan 2022	40.73	41.17	40.41	40.92	40.68	540,600
28 Jan 2022	41.00	42.05	40.51	40.71	40.47	422,400
27 Jan 2022	41.74	42.25	40.58	41.34	41.09	370,500
26 Jan 2022	41.93	42.08	40.80	41.08	40.84	563,100
25 Jan 2022	39.92	41.35	38.90	41.03	40.79	899,900
24 Jan 2022	38.74	40.16	38.31	40.07	39.83	923,300
21 Jan 2022	40.81	41.00	39.80	40.21	39.97	341,000
20 Jan 2022	40.85	42.48	40.85	41.39	41.14	392,300
19 Jan 2022	41.28	41.55	40.43	41.23	40.98	345,900
18 Jan 2022	41.36	42.20	40.63	40.76	40.52	912,900
14 Jan 2022	39.98	40.76	38.59	40.58	40.34	372,200
13 Jan 2022	39.68	40.46	39.45	39.86	39.62	463,000
12 Jan 2022	39.28	40.03	39.23	39.48	39.24	535,400
11 Jan 2022	38.95	39.42	38.74	38.98	38.75	386,100
10 Jan 2022	38.59	38.73	37.86	38.46	38.23	427,200
07 Jan 2022	38.00	38.55	37.59	38.48	38.25	537,300
06 Jan 2022	37.30	37.94	36.61	37.76	37.53	561,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,065.15-37.69(-0.34%)

NZD/USD0.6538+0.0055(+0.85%)

NZD/EUR0.6084+0.0048(+0.80%)

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

OIL115.07+0.98(+0.86%)

Imperial Oil Limited (IMO)

NZX 50
11,065.15
-37.69(-0.34%)

NZD/USD
0.6538
+0.0055(+0.85%)

NZD/EUR
0.6084
+0.0048(+0.80%)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

OIL
115.07
+0.98(+0.86%)