Imperial Oil Limited (IMO)

125.68
+1.15 (0.92%)
NYSE · Last Trade: Oct 2nd, 5:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Imperial Oil Limited (IMO)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026122.02124.94121.98124.53734,542124.53
9/30/2026122.64124.50122.44123.05641,824123.05
9/29/2026120.69122.74120.28121.85432,177121.85
9/28/2026124.27124.74122.13122.341,109,679122.34
9/25/2026123.10124.05122.18122.86369,182122.86
9/24/2026125.52126.83124.52124.57420,720124.57
9/23/2026125.40125.56123.74124.75607,108124.75
9/22/2026125.00126.00123.73124.28620,651124.28
9/21/2026128.55129.04125.76126.17702,507126.17
9/18/2026130.18130.62128.91129.91440,614129.91
9/17/2026129.62131.37129.14130.28669,777130.28
9/16/2026134.05134.32129.19130.30605,561130.30
9/15/2026132.70136.21132.17135.35668,223135.35
9/14/2026131.62134.87131.22131.831,107,062131.83
9/11/2026130.45130.45128.17129.99597,788129.99
9/10/2026132.82133.39129.99130.81512,068130.81
9/09/2026132.77133.30131.11131.61435,473131.61
9/08/2026130.13132.66129.94131.38693,226131.38
9/04/2026130.25130.62127.87128.622,099,480128.62
9/03/2026133.59134.51131.51131.94503,911131.31
9/02/2026134.16134.57132.36133.44526,699132.80
9/01/2026132.66135.10132.12134.94708,105134.29
8/31/2026133.62133.91129.98131.34361,582130.71
8/28/2026131.76132.23129.41130.51658,300129.89
8/27/2026130.87132.45129.69132.22568,925131.59
8/26/2026130.06132.37129.29131.42504,550130.79
8/25/2026135.32135.60131.31131.49587,490130.86
8/24/2026137.00138.10135.54136.95448,973136.29
8/21/2026136.91138.07136.66138.05262,671137.39
8/20/2026137.41138.43136.53136.86567,300136.21
8/19/2026136.44138.38135.97136.12462,705135.47
8/18/2026136.56136.56134.38135.70541,087135.05
8/17/2026133.94135.27133.49134.88499,435134.24
8/14/2026133.03135.12133.03133.28275,023132.64
8/13/2026128.96132.76128.76132.35478,705131.72
8/12/2026129.13130.58128.50130.46353,084129.84
8/11/2026128.81130.43128.49129.56351,198128.94
8/10/2026126.40130.19126.29128.79513,545128.17
8/07/2026125.38125.91123.22124.95365,427124.35
8/06/2026127.61127.61124.91126.29386,352125.69
8/05/2026128.30128.30125.09125.34384,823124.74
8/04/2026123.88128.64122.36127.42752,709126.81
8/03/2026125.78127.70125.70126.35542,711125.75
7/31/2026129.44129.96124.64129.57947,657128.95
7/30/2026127.19129.75127.19128.80615,881128.18
7/29/2026128.59129.61127.85128.80533,113128.18
7/28/2026125.83127.13124.01125.73592,209125.13
7/27/2026125.68127.47124.96125.79396,390125.19
7/24/2026128.55129.59127.44128.48485,925127.87
7/23/2026127.62129.45126.68128.83509,900128.21
7/22/2026125.87127.52125.48125.68414,186125.08
7/21/2026123.21124.52122.70124.22421,637123.63
7/20/2026121.85123.40120.96122.76379,288122.17
7/17/2026120.91122.72120.73122.52387,947121.93
7/16/2026120.45121.00118.77119.77458,335119.20
7/15/2026122.69123.08119.37120.42426,957119.84
7/14/2026124.78125.92122.02122.52517,071121.93
7/13/2026122.50124.64122.42123.64509,380123.05
7/10/2026120.63121.83119.86120.51385,379119.93
7/09/2026120.43121.12119.75120.00515,833119.43
7/08/2026118.63121.27117.28121.26695,855120.68
7/07/2026113.85117.46113.76116.57715,695116.01
7/06/2026113.60115.08112.42112.83828,470112.29