Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Imperial Oil Limited (IMO)

110.99
-1.03 (-0.92%)
NYSE· Last Trade: Jul 1st, 5:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Imperial Oil Limited (IMO)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026113.34114.34111.65112.02405,643112.02
6/29/2026113.38114.89112.88113.25796,247113.25
6/26/2026112.36113.93112.26113.24754,096113.24
6/25/2026112.14113.98112.14113.28316,788113.28
6/24/2026112.76113.28111.67112.50560,153112.50
6/23/2026114.23115.15112.94114.64483,608114.64
6/22/2026112.55114.13111.32114.01492,362114.01
6/18/2026113.51113.53109.61112.55788,979112.55
6/17/2026117.74118.15113.65114.19450,962114.19
6/16/2026118.80119.81117.38117.92722,099117.92
6/15/2026117.30120.37115.63120.20705,407120.20
6/12/2026120.15122.34119.48121.29314,279121.29
6/11/2026121.41123.72120.71120.971,130,389120.97
6/10/2026119.99122.53119.99120.26605,968120.26
6/09/2026122.43122.69117.98118.98657,525118.98
6/08/2026122.94125.15122.18122.55508,803122.55
6/05/2026126.59126.59121.61121.72392,261121.72
6/04/2026124.68127.39124.24126.90396,858126.90
6/03/2026125.37127.68124.50126.27451,534125.64
6/02/2026120.47125.04120.47124.42439,876123.80
6/01/2026120.38122.71119.08120.801,052,142120.20
5/29/2026121.14122.35117.80118.721,308,403118.13
5/28/2026125.62125.88122.34122.69741,900122.08
5/27/2026126.58126.58124.44124.59596,909123.97
5/26/2026131.50131.80128.60129.011,113,410128.37
5/22/2026133.38134.82132.38133.19361,669132.53
5/21/2026135.03135.35132.26133.88496,880133.22
5/20/2026137.08138.18133.64133.84539,555133.18
5/19/2026138.48139.44136.00137.70477,399137.02
5/18/2026134.56138.91133.90138.33342,541137.64
5/15/2026133.12135.04131.95134.73392,234134.06
5/14/2026131.44132.85130.47132.39351,887131.73
5/13/2026132.74133.95130.88131.67413,626131.02
5/12/2026131.25133.63130.40133.42509,013132.76
5/11/2026128.37130.52127.53130.23523,758129.58
5/08/2026125.69127.93124.31126.98591,684126.35
5/07/2026125.60127.08124.12125.84490,953125.22
5/06/2026128.73129.72126.93127.84492,932127.21
5/05/2026130.59133.98130.31132.95364,911132.29
5/04/2026129.16131.39127.54130.47553,549129.82
5/01/2026127.32132.64126.17128.481,359,949127.84
4/30/2026129.40134.31128.84134.02862,875133.36
4/29/2026128.66131.00127.92130.61410,786129.96
4/28/2026127.29128.46126.65127.49382,507126.86
4/27/2026124.71126.49124.71125.89337,023125.27
4/24/2026125.89126.11123.39124.37339,727123.75
4/23/2026125.70127.51125.26126.73308,309126.10
4/22/2026125.00125.20123.07125.20400,833124.58
4/21/2026123.00124.17122.55123.81498,201123.20
4/20/2026122.05123.74121.81122.82444,092122.21
4/17/2026123.75123.75118.59121.94911,364121.33
4/16/2026125.32126.81125.06125.77647,805125.15
4/15/2026127.38127.38124.71124.83292,835124.21
4/14/2026129.41129.83125.93127.10390,475126.47
4/13/2026130.19132.10129.64130.19302,174129.54
4/10/2026127.89129.93127.89129.18382,038128.54
4/09/2026130.30132.38127.98128.31488,087127.67
4/08/2026124.89131.85120.56129.751,072,856129.11
4/07/2026130.08133.03130.00132.36777,299131.70
4/06/2026130.22131.89128.31129.39877,906128.75
4/02/2026131.38133.37128.50130.53624,926129.88