Imperial Oil Limited (IMO)
NYSEAMERICAN: IMO · Real-Time Price · USD
77.09
+1.19 (1.57%)
Nov 21, 2024, 4:00 PM EST - Market closed

Imperial Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202476.0076.5175.0975.9075.900.01%254,778
Nov 19, 202474.6076.2674.6075.8975.890.69%237,391
Nov 18, 202474.5275.7574.3975.3775.371.88%319,847
Nov 15, 202474.4575.5373.6373.9873.98-0.86%257,530
Nov 14, 202472.7374.6572.7374.6274.622.35%350,473
Nov 13, 202472.4773.0870.9372.9172.910.08%320,521
Nov 12, 202473.3974.5072.2572.8572.85-1.22%281,919
Nov 11, 202473.9174.1972.2373.7573.750.67%359,777
Nov 8, 202473.9173.9172.9173.2673.26-0.97%358,396
Nov 7, 202471.8474.3171.8473.9873.982.27%416,272
Nov 6, 202470.7072.5569.8872.3472.342.44%375,875
Nov 5, 202471.4871.4870.3070.6270.62-0.21%299,806
Nov 4, 202471.4472.7770.2370.7770.770.07%618,088
Nov 1, 202475.9177.3370.4070.7270.72-5.05%753,364
Oct 31, 202474.7375.2673.5374.4874.480.45%448,094
Oct 30, 202474.1274.6373.6774.1574.150.26%494,318
Oct 29, 202474.0174.8173.6273.9673.96-0.76%350,887
Oct 28, 202473.8075.0873.8074.5374.53-2.10%422,193
Oct 25, 202475.6476.3475.4876.1376.131.29%241,872
Oct 24, 202475.4276.0774.4775.1675.160.11%247,521
Oct 23, 202476.1076.2974.5475.0875.08-2.02%270,157
Oct 22, 202477.4977.4976.4476.6376.63-0.65%324,525
Oct 21, 202477.9878.1177.0277.1377.130.19%291,602
Oct 18, 202476.9377.6076.5076.9876.98-0.67%237,175
Oct 17, 202476.0077.8175.6077.5077.501.63%497,908
Oct 16, 202475.7376.4075.2476.2676.261.52%847,509
Oct 15, 202476.2676.3774.4175.1275.12-3.93%798,745
Oct 14, 202477.5880.1777.4278.1978.19-0.15%480,922
Oct 11, 202478.6878.8378.0978.3178.31-0.51%379,283
Oct 10, 202477.1479.1377.1478.7178.711.92%291,771
Oct 9, 202477.7877.7876.2577.2377.23-0.08%632,177
Oct 8, 202478.1678.7675.6777.2977.29-2.42%836,109
Oct 7, 202477.0279.2977.0279.2179.212.68%538,645
Oct 4, 202477.1377.5076.1377.1477.141.35%440,036
Oct 3, 202474.1476.2173.4476.1176.112.95%807,400
Oct 2, 202474.8074.8072.8473.9373.930.46%548,213
Oct 1, 202470.2173.6669.8873.5973.594.46%267,160
Sep 30, 202470.3371.1069.8870.4570.450.23%272,996
Sep 27, 202468.9470.4468.9470.2970.292.34%432,976
Sep 26, 202469.0570.1768.3168.6868.68-2.33%501,799
Sep 25, 202470.8071.2969.8170.3270.32-1.65%460,694
Sep 24, 202471.2272.0271.1071.5071.501.76%416,363
Sep 23, 202468.9270.3368.4470.2670.262.35%375,521
Sep 20, 202468.3568.9467.6368.6568.65-0.32%539,921
Sep 19, 202468.0869.0267.8068.8768.872.88%433,301
Sep 18, 202467.0667.8366.3066.9466.94-0.51%284,397
Sep 17, 202466.9667.6966.8567.2867.280.34%485,582
Sep 16, 202466.4267.1765.8667.0567.051.16%385,098
Sep 13, 202466.2766.8565.9366.2866.280.49%499,068
Sep 12, 202466.6966.6965.4065.9665.960.35%417,512
Sep 11, 202466.3166.5665.1665.7365.73-0.68%410,074
Sep 10, 202467.8767.9165.3666.1866.18-2.68%761,011
Sep 9, 202468.0368.9367.7168.0068.00-753,670
Sep 6, 202469.5070.2667.7968.0068.00-2.58%417,640
Sep 5, 202471.5471.8769.6069.8069.80-1.70%256,200
Sep 4, 202472.4672.5671.0171.0171.01-2.42%250,496
Sep 3, 202473.4473.8272.2772.7772.32-3.27%447,500
Aug 30, 202475.7675.8874.9575.2374.76-1.48%316,855
Aug 29, 202476.0676.9675.8576.3675.891.03%279,152
Aug 28, 202475.5676.1275.1775.5875.11-0.46%343,026
Aug 27, 202477.2077.2075.9175.9375.46-1.68%241,706
Aug 26, 202476.6977.7076.5877.2376.751.39%271,459
Aug 23, 202475.4576.3475.2976.1775.702.04%175,603
Aug 22, 202474.9575.5574.5574.6574.19-154,433
Aug 21, 202474.5375.5674.2474.6574.190.39%145,990
Aug 20, 202475.8475.8473.9774.3673.90-2.11%251,982
Aug 19, 202476.8177.0375.8575.9675.49-0.89%332,877
Aug 16, 202476.4077.4276.2976.6476.170.01%203,078
Aug 15, 202476.2677.3276.1476.6376.161.08%255,586
Aug 14, 202475.2175.9975.1275.8175.340.70%273,524
Aug 13, 202474.7675.4274.0275.2874.810.21%442,786
Aug 12, 202472.8275.4972.7675.1274.653.83%572,426
Aug 9, 202471.9272.4370.7572.3571.900.99%428,666
Aug 8, 202469.6172.3369.5771.6471.203.15%706,346
Aug 7, 202469.6170.2269.2069.4569.021.62%496,649
Aug 6, 202467.7269.3266.6568.3467.920.92%669,361
Aug 5, 202465.9067.9164.7667.7267.30-0.46%305,810
Aug 2, 202467.6669.0166.2168.0367.61-1.56%1,024,856
Aug 1, 202472.0872.0868.3069.1168.68-3.42%352,262
Jul 31, 202471.1371.9870.5471.5671.122.74%253,297
Jul 30, 202468.8069.9768.8069.6569.220.85%309,973
Jul 29, 202471.3471.3468.0969.0668.63-2.77%509,549
Jul 26, 202470.4571.1969.8571.0370.590.61%239,898
Jul 25, 202469.8570.6869.1270.6070.160.70%344,362
Jul 24, 202469.1970.2368.9570.1169.681.14%309,761
Jul 23, 202470.1870.1868.8969.3268.89-1.23%215,769
Jul 22, 202469.0370.3368.8370.1869.751.08%199,342
Jul 19, 202470.0970.1669.0569.4369.00-0.73%282,435
Jul 18, 202471.1671.1669.4769.9469.51-1.06%301,659
Jul 17, 202470.7771.6870.1870.6970.250.16%288,181
Jul 16, 202470.8070.8569.8470.5870.14-1.16%383,382
Jul 15, 202471.0372.3070.0171.4170.971.38%449,964
Jul 12, 202470.2170.9270.1470.4470.000.41%327,440
Jul 11, 202468.8070.1568.4070.1569.721.64%337,533
Jul 10, 202467.9569.2367.6869.0268.591.98%296,432
Jul 9, 202467.5868.3167.1867.6867.26-0.79%259,423
Jul 8, 202468.1168.6067.8268.2267.80-0.80%479,754
Jul 5, 202470.0470.6568.6068.7768.34-1.24%350,805
Jul 3, 202468.6070.3168.6069.6369.201.34%192,703
Jul 2, 202467.9469.1367.8568.7168.282.05%540,492