Quantcast

Imperial Oil Limited Common Stock Historical Stock Prices

IMO 
$27.64
*  
0.12
0.43%
Get IMO Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading IMO now
Exchange:AMEX
Industry: Energy
Community Rating:
View:    IMO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 25-JUN-2018 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.60 28.07 27.60 27.64 139,238
06/25/2019 27.76 28.07 27.6 27.64 140,722
06/24/2019 27.78 28.05 27.64 27.76 162,646
06/21/2019 28.53 28.53 27.74 27.83 213,451
06/20/2019 28.07 28.595 27.96 28.36 201,028
06/19/2019 27.38 27.82 27.31 27.66 137,305
06/18/2019 27.43 27.53 27.33 27.43 175,648
06/17/2019 26.88 27.29 26.86 27.26 134,942
06/14/2019 27.06 27.29 26.77 26.99 315,387
06/13/2019 27.28 27.28 26.84 26.98 269,512
06/12/2019 27.07 27.38 26.93 27.01 246,193
06/11/2019 27.47 27.58 27.05 27.14 359,403
06/10/2019 27.41 27.59 27.24 27.36 141,870
06/07/2019 27.35 27.57 27.14 27.41 272,853
06/06/2019 27.05 27.42 27.05 27.28 265,172
06/05/2019 26.72 27.19 26.67 27.03 399,234
06/04/2019 26.77 26.95 26.61 26.7 249,227
06/03/2019 26.87 27.05 26.46 26.75 256,902
05/31/2019 26.81 26.92 26.58 26.73 189,350
05/30/2019 27.3 27.42 27.04 27.18 251,911
05/29/2019 26.94 27.39 26.88 27.29 169,967
05/28/2019 27.41 27.52 27.25 27.25 304,935
05/24/2019 27.24 27.45 27.14 27.35 237,189
05/23/2019 27.68 27.68 26.7379 27.09 221,543
05/22/2019 28.1 28.15 27.83 27.96 147,443
05/21/2019 28.37 28.37 28 28.26 162,635
05/20/2019 27.93 28.36 27.93 28.18 207,816
05/17/2019 28.04 28.22 27.93 27.98 139,253
05/16/2019 28.31 28.49 28.09 28.24 141,732
05/15/2019 27.81 28.27 27.71 28.13 145,880
05/14/2019 27.78 28.08 27.78 28.02 358,592
05/13/2019 28.17 28.28 27.67 27.72 325,486
05/10/2019 28.55 28.56 27.97 28.36 372,339
05/09/2019 28.33 28.6 28.1 28.53 537,310
05/08/2019 28.21 28.93 28.2 28.55 425,799
05/07/2019 28.35 28.35 27.91 28.33 268,680
05/06/2019 28.44 28.67 28.17 28.66 271,454
05/03/2019 28.56 28.78 28.44 28.75 322,911
05/02/2019 28.59 28.79 28.42 28.44 292,252
05/01/2019 28.96 29.23 28.75 28.75 383,210
04/30/2019 29.12 29.38 29 29.08 301,463
04/29/2019 29.2 29.35 28.85 29.06 342,882
04/26/2019 28.95 29.34 28.32 29.13 444,778
04/25/2019 29.67 30.07 29.34 29.66 472,371
04/24/2019 30.16 30.38 29.55 29.6 532,099
04/23/2019 29.64 30.1 29.55 30.08 357,073
04/22/2019 29.67 29.76 29.52 29.69 292,267
04/18/2019 29.54 29.62 29.095 29.44 377,550
04/17/2019 29.57 29.86 29.41 29.51 367,221
04/16/2019 29.46 29.51 29.13 29.46 354,735
04/15/2019 28.94 29.39 28.83 29.05 429,605
04/12/2019 29.29 29.32 28.93 29.06 465,155
04/11/2019 28.75 29.105 28.63 28.98 557,811
04/10/2019 28.02 29.04 28.02 28.98 560,143
04/09/2019 28.12 28.29 27.82 28.12 402,506
04/08/2019 27.43 28.175 27.43 28.16 513,803
04/05/2019 27.13 27.38 27.11 27.33 722,422
04/04/2019 27.17 27.22 26.835 27.04 163,726
04/03/2019 27.57 27.63 27.02 27.09 302,487
04/02/2019 27.62 27.62 27.19 27.45 294,293
04/01/2019 27.46 27.64 27.33 27.49 228,930
03/29/2019 29 29 27.25 27.37 335,873
03/28/2019 26.84 27.43 26.84 27.28 273,015
03/27/2019 27.33 27.46 26.83 26.87 361,793
03/26/2019 26.91 27.44 26.91 27.24 331,591
03/25/2019 27.29 27.29 26.7 26.78 259,685
03/22/2019 27.75 27.75 27.01 27.16 201,578
03/21/2019 27.85 28.03 27.62 27.86 236,545
03/20/2019 27.47 28.12 27.23 27.86 293,432
03/19/2019 27.67 28.03 27.49 27.57 300,023
03/18/2019 27.5 27.89 27.31 27.83 220,928
03/15/2019 27.45 28.18 27.16 27.31 687,323
03/14/2019 28.07 28.07 27.57 27.62 230,017
03/13/2019 27.49 27.655 27.32 27.64 376,730
03/12/2019 27.19 27.51 27.19 27.25 225,298
03/11/2019 27.43 27.54 27.02 27.07 243,639
03/08/2019 27.04 27.34 26.62 27.26 407,569
03/07/2019 27.3 27.36 26.99 27.28 193,770
03/06/2019 27.13 27.17 26.85 27.17 299,944
03/05/2019 27.33 27.41 27.05 27.09 393,536
03/04/2019 27.1 27.31 26.71 27.25 331,851
03/01/2019 26.99 27.15 26.605 26.7 460,087
02/28/2019 27.26 27.27 26.81 27.08 269,032
02/27/2019 27.25 27.56 27.02 27.34 116,265
02/26/2019 27.01 27.31 26.92 27.06 227,217
02/25/2019 27.28 27.56 27.16 27.22 194,780
02/22/2019 27.41 27.64 27.37 27.37 182,188
02/21/2019 27.41 27.65 27.22 27.25 152,729
02/20/2019 27.83 27.91 27.59 27.67 229,838
02/19/2019 27.11 27.96 27.11 27.82 210,211
02/15/2019 26.94 27.43 26.89 27.33 409,595
02/14/2019 26.62 26.94 26.62 26.71 470,911
02/13/2019 26.97 27.37 26.9 26.95 252,696
02/12/2019 27.13 27.19 26.89 27.03 211,013
02/11/2019 26.61 26.89 26.39 26.74 290,196
02/08/2019 27.01 27.19 26.54 26.75 379,735
02/07/2019 27.26 27.32 26.91 27.11 374,310
02/06/2019 27.4 27.64 27.25 27.4 496,733
02/05/2019 27.82 27.94 27.39 27.55 541,473
02/04/2019 26.94 27.79 26.94 27.79 767,675
02/01/2019 28.28 28.84 26.87 27.23 521,827
01/31/2019 28.71 28.74 28.16 28.49 381,485
01/30/2019 27.88 28.6 27.655 28.33 493,431
01/29/2019 27.72 28.05 27.51 27.56 435,860
01/28/2019 27.11 27.73 27.11 27.73 384,207
01/25/2019 27.55 28.26 27.55 27.89 452,783
01/24/2019 27.18 27.53 27.14 27.4 405,552
01/23/2019 27.52 27.56 26.97 27.31 258,106
01/22/2019 27.64 27.74 26.65 27.33 318,610
01/18/2019 28.02 28.28 27.91 28.03 442,070
01/17/2019 27.48 27.88 27.19 27.82 391,757
01/16/2019 27.36 27.89 27.355 27.6 356,762
01/15/2019 27.15 27.4 26.95 27.38 501,317
01/14/2019 26.38 27.15 26.38 26.96 414,169
01/11/2019 26.67 26.71 26.3523 26.65 525,722
01/10/2019 26.25 27.08 26.25 26.78 442,771
01/09/2019 26.78 26.94 26.48 26.71 311,271
01/08/2019 26.35 26.59 25.82 26.53 469,990
01/07/2019 25.9 26.279 25.67 26.18 532,422
01/04/2019 26.36 26.48 25.64 26.15 525,544
01/03/2019 25.57 25.57 25.1 25.26 574,767
01/02/2019 24.91 25.7 24.91 25.55 386,099
12/31/2018 25.82 25.9 25.31 25.32 245,810
12/28/2018 25.52 26.01 25.51 25.6 375,534
12/27/2018 25.52 25.52 24.8 25.48 319,054
12/26/2018 25.06 25.79 24.29 25.69 170,360
12/24/2018 25.69 25.74 24.66 24.68 183,792
12/21/2018 25.41 25.81 25.36 25.46 737,305
12/20/2018 25.46 26.47 25.42 25.51 702,833
12/19/2018 25.97 26.49 25.8 25.92 341,797
12/18/2018 26.11 26.48 25.91 25.98 376,887
12/17/2018 26.26 26.64 25.93 26.2 465,407
12/14/2018 26.36 26.63 25.89 25.96 331,299
12/13/2018 26.91 27.31 26.485 26.62 427,875
12/12/2018 27.07 27.77 27.07 27.14 439,290
12/11/2018 27.54 27.81 26.57 26.72 270,146
12/10/2018 27.84 27.89 27 27.24 342,038
12/07/2018 28.28 29.15 28 28.19 449,453
12/06/2018 28.38 28.88 28.05 28.29 390,559
12/04/2018 28.58 29.34 28.58 28.91 516,597
12/03/2018 30.01 30.8 28.51 28.8 870,989
11/30/2018 30.11 30.35 29.61 29.84 663,243
11/29/2018 30.78 31.28 30.52 30.56 572,354
11/28/2018 30.59 31.02 29.97 30.89 347,045
11/27/2018 30 30.21 29.78 29.99 199,447
11/26/2018 30.28 30.44 30 30.15 241,486
11/23/2018 30.08 30.08 29.36 29.93 115,041
11/21/2018 30.06 30.61 29.84 30.41 340,651
11/20/2018 30.9 31.02 29.53 29.84 282,884
11/19/2018 31.33 31.7 31.17 31.49 299,046
11/16/2018 32.04 32.36 31.84 31.89 457,277
11/15/2018 31 31.91 31 31.87 332,207
11/14/2018 30.9 31.55 30.9 31.43 437,663
11/13/2018 31.42 31.64 30.38 30.66 416,779
11/12/2018 32.41 32.41 31.31 31.34 419,619
11/09/2018 31.26 31.48 30.84 31.05 249,022
11/08/2018 32.49 32.49 31.45 31.73 514,030
11/07/2018 32.69 32.8 31.62 31.7 330,600
11/06/2018 32.37 32.42 31.81 32.16 226,451
11/05/2018 32 32.82 32 32.25 372,239
11/02/2018 32.79 33.53 31.7 32.17 465,135
11/01/2018 31.66 31.99 31.28 31.69 501,783
10/31/2018 31.76 32.15 31.18 31.24 373,319
10/30/2018 30.93 31.49 30.88 31.46 293,040
10/29/2018 31.7 32.06 31.03 31.23 329,649
10/26/2018 31.49 31.99 31.23 31.74 252,708
10/25/2018 31.56 32.3 31.56 32.03 391,113
10/24/2018 32.88 33.1199 31.43 31.51 474,108
10/23/2018 32.9 32.93 32.22 32.63 343,486
10/22/2018 33.22 33.58 33.18 33.49 426,156
10/19/2018 34.19 34.19 33.36 33.44 607,363
10/18/2018 33.64 33.64 32.96 33.03 436,373
10/17/2018 34.11 34.11 33.31 33.84 175,069
10/16/2018 34.14 34.56 33.865 34 369,750
10/15/2018 33.02 33.79 32.77 33.55 419,394
10/12/2018 32.72 33.1 32.39 32.8 417,544
10/11/2018 33.26 33.27 32.19 32.54 459,341
10/10/2018 34.11 34.11 32.79 32.85 315,446
10/09/2018 34.22 34.22 33.4 34.09 344,774
10/08/2018 33.49 34.18 33.25 33.88 317,455
10/05/2018 33.12 33.73 33.12 33.68 211,871
10/04/2018 34.04 34.13 33.38 33.62 209,411
10/03/2018 33.26 34.15 33.26 34.02 189,992
10/02/2018 33.53 33.61 32.8008 33.28 132,845
10/01/2018 32.57 33.6 32.57 33.53 183,183
09/28/2018 32.78 32.78 32.2899 32.37 244,662
09/27/2018 32.63 32.81 32.03 32.69 265,334
09/26/2018 32.53 32.79 32.18 32.23 280,743
09/25/2018 32.61 33.175 32.45 32.49 176,613
09/24/2018 31.68 32.815 31.68 32.65 355,490
09/21/2018 30.9 31.67 30.87 31.65 319,933
09/20/2018 30.74 30.85 30.17 30.78 294,017
09/19/2018 30.56 30.58 30.27 30.43 240,060
09/18/2018 29.91 30.46 29.91 30.35 158,765
09/17/2018 29.87 30.32 29.86 29.9 332,167
09/14/2018 29.9 30.15 29.72 29.88 170,570
09/13/2018 29.61 29.88 29.43 29.67 203,874
09/12/2018 29.31 29.57 29.06 29.52 173,257
09/11/2018 29.34 29.34 28.96 28.97 257,224
09/10/2018 29.78 30.06 29.36 29.42 165,766
09/07/2018 30.01 30.16 29.27 29.79 255,196
09/06/2018 30.65 30.67 30.13 30.38 399,050
09/05/2018 30.65 30.65 30.1 30.58 230,012
09/04/2018 31.36 31.36 30.57 30.57 277,232
08/31/2018 31.79 31.79 31.09 31.21 242,245
08/30/2018 32.04 32.3399 31.5 31.85 184,464
08/29/2018 31.91 32.33 31.51 32.25 133,129
08/28/2018 32.37 32.39 31.59 31.59 178,263
08/27/2018 32.11 32.3 31.92 32.11 176,543
08/24/2018 31.7 32.41 31.7 32.08 225,442
08/23/2018 31.44 31.92 31.39 31.63 132,943
08/22/2018 31.41 31.88 31.19 31.67 254,196
08/21/2018 31.15 31.49 31.04 31.05 216,584
08/20/2018 31 31.23 30.94 31.11 87,539
08/17/2018 31.2 31.2 30.75 30.96 142,857
08/16/2018 31.13 31.48 30.82 30.88 318,693
08/15/2018 32.02 32.02 31.03 31.09 183,516
08/14/2018 31.82 32.35 31.82 32.27 174,461
08/13/2018 31.97 32.13 31.45 31.75 212,313
08/10/2018 32.52 32.52 31.84 31.93 298,359
08/09/2018 32.76 32.83 32.37 32.47 226,240
08/08/2018 32.65 32.68 32.235 32.64 202,547
08/07/2018 33.54 33.56 32.69 32.69 257,859
08/06/2018 33.24 33.83 32.95 33.1 95,211
08/03/2018 33.19 33.23 32.99 33.12 195,618
08/02/2018 33.49 33.5 32.82 33.09 299,772
08/01/2018 33.76 34.291 33.64 33.64 213,067
07/31/2018 33.84 34.2 33.69 34.16 287,200
07/30/2018 33.39 34.25 33.39 33.84 209,459
07/27/2018 32.59 33.61 32.54 33.46 426,739
07/26/2018 32.93 33.92 32.84 33.85 446,510
07/25/2018 32.78 33.25 32.4 33.18 195,393
07/24/2018 32.18 32.7 32.18 32.46 254,661
07/23/2018 32.56 32.69 32.14 32.27 375,916
07/20/2018 32.76 32.92 32.43 32.55 322,327
07/19/2018 32.94 33.25 32.07 32.57 414,388
07/18/2018 33.17 33.44 32.91 33.25 227,912
07/17/2018 33.79 33.79 33.32 33.36 277,102
07/16/2018 33.86 34.01 33.19 33.76 273,634
07/13/2018 33.81 34.115 33.79 33.98 182,933
07/12/2018 33.35 33.84 33.35 33.73 199,300
07/11/2018 33.95 34.2 33.24 33.36 448,932
07/10/2018 33.71 33.8559 33.37 33.6 256,275
07/09/2018 33.89 33.89 33.4 33.5 290,236
07/06/2018 32.75 33.54 32.55 33.44 330,295
07/05/2018 33.45 33.45 32.96 33.09 178,021
07/03/2018 33.02 33.42 32.6 33 259,223
07/02/2018 33.08 33.08 32.39 32.67 128,380
06/29/2018 32.89 33.32 32.8195 33.25 229,450
06/28/2018 32.48 32.83 32.44 32.62 147,572
06/27/2018 32.66 33.08 32.46 32.46 272,905
06/26/2018 32.25 33.04 32.24 32.72 289,540
06/25/2018 32.5 32.5 31.97 32.08 417,615
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio