Imperial Oil Ltd (IMO) stock
IMONYSEPetroleum RefiningFiscal year ends December 31
$138.10+7.23 (+5.52%)
Close on Oct 30, 2026Market cap $66.78BP/E 22.7Yield 1.49%
Price history
Imperial Oil share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$138.10
+5.52% on the day
52-week range
$83.27 – $139.44
-1.0% from the high
Change over 52 weeks
+51.3%
From $91.25 on Oct 30, 2025
Average volume
556,722
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $120.89 | $138.52 | $120.89 | $138.10 | +5.52% | 1,047,920 |
| Oct 29, 2026 | $131.39 | $132.66 | $128.23 | $130.87 | +0.16% | 486,394 |
| Oct 28, 2026 | $129.98 | $131.67 | $129.36 | $130.66 | +1.42% | 483,925 |
| Oct 27, 2026 | $133.61 | $134.64 | $128.44 | $128.83 | -4.21% | 531,849 |
| Oct 26, 2026 | $133.25 | $135.51 | $132.77 | $134.49 | -0.23% | 498,335 |
| Oct 23, 2026 | $133.07 | $135.37 | $132.77 | $134.80 | +2.25% | 300,142 |
| Oct 22, 2026 | $137.00 | $137.03 | $130.55 | $131.84 | -2.75% | 571,504 |
| Oct 21, 2026 | $134.85 | $136.71 | $134.32 | $135.57 | +0.43% | 403,521 |
| Oct 20, 2026 | $134.76 | $136.88 | $131.61 | $134.99 | -0.18% | 761,663 |
| Oct 19, 2026 | $132.85 | $135.97 | $132.85 | $135.24 | +0.99% | 434,919 |
| Oct 16, 2026 | $130.95 | $134.12 | $130.95 | $133.92 | +3.34% | 948,371 |
| Oct 15, 2026 | $129.78 | $131.48 | $128.80 | $129.59 | +0.01% | 773,743 |
| Oct 14, 2026 | $129.53 | $130.15 | $128.71 | $129.58 | +0.50% | 509,112 |
| Oct 13, 2026 | $125.19 | $129.21 | $124.90 | $128.93 | +3.64% | 560,609 |
| Oct 12, 2026 | $124.30 | $125.43 | $123.88 | $124.40 | +1.13% | 350,006 |
| Oct 9, 2026 | $122.79 | $124.89 | $122.11 | $123.01 | +0.18% | 447,910 |
| Oct 8, 2026 | $121.50 | $123.52 | $121.07 | $122.79 | +2.93% | 621,024 |
| Oct 7, 2026 | $123.16 | $123.72 | $119.10 | $119.30 | -2.37% | 530,670 |
| Oct 6, 2026 | $122.69 | $124.07 | $120.97 | $122.19 | -1.07% | 557,031 |
| Oct 5, 2026 | $125.10 | $125.58 | $123.17 | $123.51 | -1.73% | 503,038 |
| Oct 2, 2026 | $123.10 | $126.34 | $123.05 | $125.68 | +0.92% | 455,316 |
| Oct 1, 2026 | $122.02 | $124.94 | $121.98 | $124.53 | +1.20% | 734,543 |
| Sep 30, 2026 | $122.64 | $124.50 | $122.44 | $123.05 | +0.98% | 641,826 |
| Sep 29, 2026 | $120.69 | $122.74 | $120.28 | $121.85 | -0.40% | 432,180 |
| Sep 28, 2026 | $124.27 | $124.74 | $122.13 | $122.34 | -0.42% | 1,109,682 |
| Sep 25, 2026 | $123.10 | $124.05 | $122.18 | $122.86 | -1.37% | 369,180 |
| Sep 24, 2026 | $125.52 | $126.84 | $124.52 | $124.57 | -0.14% | 420,723 |
| Sep 23, 2026 | $125.40 | $125.56 | $123.74 | $124.75 | +0.38% | 607,110 |
| Sep 22, 2026 | $125.00 | $126.00 | $123.73 | $124.28 | -1.50% | 620,653 |
| Sep 21, 2026 | $128.55 | $129.04 | $125.76 | $126.17 | -2.88% | 702,521 |
| Sep 18, 2026 | $130.18 | $130.62 | $128.91 | $129.91 | -0.28% | 440,614 |
| Sep 17, 2026 | $129.62 | $131.37 | $129.14 | $130.28 | -0.02% | 669,779 |
| Sep 16, 2026 | $134.05 | $134.32 | $129.19 | $130.30 | -3.73% | 605,566 |
| Sep 15, 2026 | $132.70 | $136.21 | $132.17 | $135.35 | +2.67% | 668,276 |
| Sep 14, 2026 | $131.62 | $134.87 | $131.22 | $131.83 | +1.42% | 1,075,700 |
| Sep 11, 2026 | $130.45 | $130.45 | $128.17 | $129.99 | -0.63% | 573,918 |
| Sep 10, 2026 | $132.82 | $133.39 | $129.99 | $130.81 | -0.61% | 512,070 |
| Sep 9, 2026 | $132.77 | $133.30 | $131.11 | $131.61 | +0.18% | 435,483 |
| Sep 8, 2026 | $130.13 | $132.67 | $129.94 | $131.38 | +2.15% | 693,246 |
| Sep 4, 2026 | $130.25 | $130.62 | $127.87 | $128.62 | -2.52% | 1,555,550 |
| Sep 3, 2026 | $133.59 | $134.51 | $131.51 | $131.94 | -1.12% | 503,914 |
| Sep 2, 2026 | $134.16 | $134.57 | $132.36 | $133.44 | -1.11% | 526,700 |
| Sep 1, 2026 | $132.66 | $135.10 | $132.12 | $134.94 | +2.74% | 708,107 |
| Aug 31, 2026 | $133.62 | $133.91 | $129.98 | $131.34 | +0.64% | 361,583 |
| Aug 28, 2026 | $131.76 | $132.23 | $129.41 | $130.51 | -1.29% | 658,300 |
| Aug 27, 2026 | $130.87 | $132.45 | $129.69 | $132.22 | +0.61% | 568,926 |
| Aug 26, 2026 | $130.06 | $132.37 | $129.29 | $131.42 | -0.05% | 504,551 |
| Aug 25, 2026 | $135.32 | $135.60 | $131.31 | $131.49 | -3.99% | 587,491 |
| Aug 24, 2026 | $137.00 | $138.10 | $135.54 | $136.95 | -0.80% | 448,980 |
| Aug 21, 2026 | $136.91 | $138.07 | $136.66 | $138.05 | +0.87% | 262,670 |
| Aug 20, 2026 | $137.41 | $138.43 | $136.53 | $136.86 | +0.54% | 567,307 |
| Aug 19, 2026 | $136.44 | $138.38 | $135.97 | $136.12 | +0.31% | 462,706 |
| Aug 18, 2026 | $136.56 | $136.56 | $134.39 | $135.70 | +0.61% | 541,088 |
| Aug 17, 2026 | $133.94 | $135.27 | $133.49 | $134.88 | +1.20% | 499,435 |
| Aug 14, 2026 | $133.03 | $135.12 | $133.03 | $133.28 | +0.70% | 275,022 |
| Aug 13, 2026 | $128.96 | $132.76 | $128.76 | $132.35 | +1.45% | 478,706 |
| Aug 12, 2026 | $129.13 | $130.58 | $128.51 | $130.46 | +0.69% | 353,084 |
| Aug 11, 2026 | $128.81 | $130.43 | $128.49 | $129.56 | +0.60% | 351,198 |
| Aug 10, 2026 | $126.40 | $130.19 | $126.29 | $128.79 | +3.07% | 513,546 |
| Aug 7, 2026 | $125.38 | $125.91 | $123.22 | $124.95 | -1.06% | 365,426 |
| Aug 6, 2026 | $127.61 | $127.61 | $124.91 | $126.29 | +0.76% | 386,356 |
| Aug 5, 2026 | $128.30 | $128.30 | $125.09 | $125.34 | -1.63% | 384,825 |
| Aug 4, 2026 | $123.88 | $128.64 | $122.36 | $127.42 | +0.85% | 752,710 |
| Aug 3, 2026 | $125.78 | $127.71 | $125.70 | $126.35 | -2.49% | 542,712 |
| Jul 31, 2026 | $129.44 | $129.96 | $124.65 | $129.57 | +0.60% | 947,657 |
| Jul 30, 2026 | $127.19 | $129.75 | $127.19 | $128.80 | 0.00% | 615,881 |
| Jul 29, 2026 | $128.59 | $129.61 | $127.85 | $128.80 | +2.44% | 533,113 |
| Jul 28, 2026 | $125.83 | $127.13 | $124.01 | $125.73 | -0.05% | 592,209 |
| Jul 27, 2026 | $125.68 | $127.47 | $124.96 | $125.79 | -2.09% | 396,390 |
| Jul 24, 2026 | $128.55 | $129.59 | $127.44 | $128.48 | -0.27% | 485,924 |
| Jul 23, 2026 | $127.62 | $129.45 | $126.68 | $128.83 | +2.51% | 509,901 |
| Jul 22, 2026 | $125.87 | $127.52 | $125.48 | $125.68 | +1.18% | 414,186 |
| Jul 21, 2026 | $123.21 | $124.52 | $122.70 | $124.22 | +1.19% | 421,638 |
| Jul 20, 2026 | $121.85 | $123.40 | $120.96 | $122.76 | +0.20% | 379,289 |
| Jul 17, 2026 | $120.91 | $122.72 | $120.73 | $122.52 | +2.30% | 387,946 |
| Jul 16, 2026 | $120.45 | $121.00 | $118.77 | $119.77 | -0.54% | 458,335 |
| Jul 15, 2026 | $122.69 | $123.09 | $119.37 | $120.42 | -1.71% | 426,853 |
| Jul 14, 2026 | $124.78 | $125.92 | $122.02 | $122.52 | -0.91% | 517,111 |
| Jul 13, 2026 | $122.50 | $124.64 | $122.42 | $123.64 | +2.60% | 509,379 |
| Jul 10, 2026 | $120.63 | $121.83 | $119.86 | $120.51 | +0.43% | 385,104 |
| Jul 9, 2026 | $120.43 | $121.12 | $119.75 | $120.00 | -1.04% | 515,842 |
| Jul 8, 2026 | $118.63 | $121.27 | $117.28 | $121.26 | +4.02% | 695,854 |
| Jul 7, 2026 | $113.85 | $117.46 | $113.76 | $116.57 | +3.31% | 715,695 |
| Jul 6, 2026 | $113.60 | $115.08 | $112.42 | $112.83 | -0.83% | 828,469 |
| Jul 2, 2026 | $112.24 | $113.86 | $110.92 | $113.77 | +2.50% | 514,079 |
| Jul 1, 2026 | $111.30 | $112.87 | $110.36 | $110.99 | -0.92% | 330,389 |
| Jun 30, 2026 | $113.34 | $114.34 | $111.65 | $112.02 | -1.09% | 405,643 |
| Jun 29, 2026 | $113.38 | $114.89 | $112.88 | $113.25 | +0.01% | 796,246 |
| Jun 26, 2026 | $112.36 | $113.93 | $112.26 | $113.24 | -0.04% | 754,095 |
| Jun 25, 2026 | $112.14 | $113.98 | $112.14 | $113.28 | +0.69% | 316,788 |
| Jun 24, 2026 | $112.76 | $113.28 | $111.68 | $112.50 | -1.87% | 560,153 |
| Jun 23, 2026 | $114.23 | $115.15 | $112.94 | $114.64 | +0.55% | 483,608 |
| Jun 22, 2026 | $112.55 | $114.13 | $111.32 | $114.01 | +1.30% | 492,362 |
| Jun 18, 2026 | $113.51 | $113.53 | $109.61 | $112.55 | -1.44% | 788,979 |
| Jun 17, 2026 | $117.74 | $118.15 | $113.65 | $114.19 | -3.16% | 450,962 |
| Jun 16, 2026 | $118.80 | $119.81 | $117.38 | $117.92 | -1.90% | 722,099 |
| Jun 15, 2026 | $117.30 | $120.37 | $115.63 | $120.20 | -0.90% | 705,407 |
| Jun 12, 2026 | $120.15 | $122.34 | $119.48 | $121.29 | +0.26% | 314,279 |
| Jun 11, 2026 | $121.41 | $123.72 | $120.71 | $120.97 | +0.59% | 1,130,389 |
| Jun 10, 2026 | $119.99 | $122.54 | $119.99 | $120.26 | +1.08% | 605,968 |
| Jun 9, 2026 | $122.43 | $122.69 | $117.98 | $118.98 | -2.91% | 657,524 |
| Jun 8, 2026 | $122.94 | $125.15 | $122.18 | $122.55 | +0.68% | 508,802 |
| Jun 5, 2026 | $126.59 | $126.59 | $121.61 | $121.72 | -4.08% | 392,261 |
| Jun 4, 2026 | $124.68 | $127.40 | $124.24 | $126.90 | +0.50% | 396,879 |
| Jun 3, 2026 | $125.37 | $127.68 | $124.50 | $126.27 | +1.49% | 451,534 |
| Jun 2, 2026 | $120.47 | $125.04 | $120.47 | $124.42 | +3.00% | 439,875 |
| Jun 1, 2026 | $120.38 | $122.71 | $119.08 | $120.80 | +1.75% | 1,043,862 |
| May 29, 2026 | $121.14 | $122.35 | $117.80 | $118.72 | -3.24% | 1,308,402 |
| May 28, 2026 | $125.62 | $125.88 | $122.34 | $122.69 | -1.53% | 741,899 |
| May 27, 2026 | $126.58 | $126.58 | $124.44 | $124.59 | -3.43% | 596,911 |
| May 26, 2026 | $131.50 | $131.80 | $128.60 | $129.01 | -3.14% | 1,113,409 |
| May 22, 2026 | $133.38 | $134.82 | $132.38 | $133.19 | -0.52% | 361,669 |
| May 21, 2026 | $135.03 | $135.35 | $132.27 | $133.88 | +0.03% | 496,881 |
| May 20, 2026 | $137.08 | $138.18 | $133.64 | $133.84 | -2.80% | 539,556 |
| May 19, 2026 | $138.48 | $139.44 | $136.01 | $137.70 | -0.46% | 477,399 |
| May 18, 2026 | $134.56 | $138.91 | $133.90 | $138.33 | +2.67% | 342,548 |
| May 15, 2026 | $133.12 | $135.04 | $131.95 | $134.73 | +1.77% | 392,234 |
| May 14, 2026 | $131.44 | $132.85 | $130.47 | $132.39 | +0.55% | 351,886 |
| May 13, 2026 | $132.74 | $133.95 | $130.88 | $131.67 | -1.31% | 413,625 |
| May 12, 2026 | $131.25 | $133.63 | $130.40 | $133.42 | +2.45% | 509,012 |
| May 11, 2026 | $128.37 | $130.52 | $127.53 | $130.23 | +2.56% | 523,757 |
| May 8, 2026 | $125.69 | $127.93 | $124.31 | $126.98 | +0.91% | 591,683 |
| May 7, 2026 | $125.60 | $127.08 | $124.12 | $125.84 | -1.56% | 490,952 |
| May 6, 2026 | $128.73 | $129.72 | $126.93 | $127.84 | -3.84% | 492,932 |
| May 5, 2026 | $130.59 | $133.98 | $130.31 | $132.95 | +1.90% | 364,911 |
| May 4, 2026 | $129.16 | $131.39 | $127.54 | $130.47 | +1.55% | 553,548 |
| May 1, 2026 | $127.32 | $132.64 | $126.17 | $128.48 | -4.13% | 1,359,948 |
| Apr 30, 2026 | $129.40 | $134.31 | $128.84 | $134.02 | +2.61% | 862,993 |
| Apr 29, 2026 | $128.66 | $131.00 | $127.92 | $130.61 | +2.45% | 410,786 |
| Apr 28, 2026 | $127.29 | $128.46 | $126.65 | $127.49 | +1.27% | 382,507 |
| Apr 27, 2026 | $124.71 | $126.49 | $124.71 | $125.89 | +1.22% | 337,023 |
| Apr 24, 2026 | $125.89 | $126.11 | $123.39 | $124.37 | -1.86% | 339,726 |
| Apr 23, 2026 | $125.70 | $127.51 | $125.26 | $126.73 | +1.22% | 308,338 |
| Apr 22, 2026 | $125.00 | $125.20 | $123.07 | $125.20 | +1.12% | 400,833 |
| Apr 21, 2026 | $123.00 | $124.17 | $122.55 | $123.81 | +0.81% | 498,201 |
| Apr 20, 2026 | $122.05 | $123.74 | $121.81 | $122.82 | +0.72% | 444,092 |
| Apr 17, 2026 | $123.75 | $123.75 | $118.59 | $121.94 | -3.05% | 911,364 |
| Apr 16, 2026 | $125.32 | $126.81 | $125.06 | $125.77 | +0.75% | 647,806 |
| Apr 15, 2026 | $127.38 | $127.38 | $124.71 | $124.83 | -1.79% | 292,835 |
| Apr 14, 2026 | $129.41 | $129.83 | $125.93 | $127.10 | -2.37% | 390,526 |
| Apr 13, 2026 | $130.19 | $132.11 | $129.64 | $130.19 | +0.78% | 302,174 |
| Apr 10, 2026 | $127.89 | $129.93 | $127.89 | $129.18 | +0.68% | 382,038 |
| Apr 9, 2026 | $130.30 | $132.38 | $127.98 | $128.31 | -1.11% | 488,088 |
| Apr 8, 2026 | $124.89 | $131.85 | $120.56 | $129.75 | -1.97% | 1,072,856 |
| Apr 7, 2026 | $130.08 | $133.03 | $130.00 | $132.36 | +2.30% | 777,478 |
| Apr 6, 2026 | $130.22 | $131.89 | $128.32 | $129.39 | -0.87% | 877,906 |
| Apr 2, 2026 | $131.38 | $133.37 | $128.50 | $130.53 | +1.22% | 624,926 |
| Apr 1, 2026 | $128.45 | $130.42 | $127.42 | $128.96 | -1.42% | 817,330 |
| Mar 31, 2026 | $130.71 | $132.51 | $127.13 | $130.82 | +0.91% | 897,580 |
| Mar 30, 2026 | $132.82 | $133.11 | $129.31 | $129.64 | -0.86% | 967,644 |
| Mar 27, 2026 | $128.53 | $131.67 | $127.84 | $130.76 | +2.30% | 633,306 |
| Mar 26, 2026 | $130.01 | $131.62 | $127.48 | $127.82 | -1.84% | 1,009,307 |
| Mar 25, 2026 | $128.50 | $130.45 | $126.53 | $130.21 | +0.80% | 859,321 |
| Mar 24, 2026 | $126.53 | $131.23 | $126.53 | $129.18 | +2.10% | 1,135,829 |
| Mar 23, 2026 | $124.35 | $128.66 | $121.75 | $126.52 | -0.07% | 1,153,832 |
| Mar 20, 2026 | $127.83 | $128.25 | $124.61 | $126.61 | -0.33% | 757,078 |
| Mar 19, 2026 | $125.65 | $129.84 | $125.12 | $127.03 | +1.15% | 963,172 |
| Mar 18, 2026 | $125.02 | $125.94 | $124.03 | $125.59 | +0.55% | 571,306 |
| Mar 17, 2026 | $124.40 | $125.88 | $122.42 | $124.90 | +1.30% | 645,121 |
| Mar 16, 2026 | $120.95 | $124.00 | $120.50 | $123.30 | +2.40% | 832,760 |
| Mar 13, 2026 | $121.45 | $122.07 | $119.74 | $120.41 | -0.93% | 582,181 |
| Mar 12, 2026 | $121.26 | $122.31 | $120.19 | $121.54 | +1.07% | 543,985 |
| Mar 11, 2026 | $117.31 | $120.89 | $117.31 | $120.25 | +1.99% | 543,638 |
| Mar 10, 2026 | $118.71 | $120.42 | $117.22 | $117.90 | -1.21% | 500,666 |
| Mar 9, 2026 | $118.81 | $120.59 | $118.20 | $119.35 | +0.97% | 1,068,120 |
| Mar 6, 2026 | $121.00 | $121.00 | $117.50 | $118.20 | -0.45% | 913,157 |
| Mar 5, 2026 | $118.68 | $120.67 | $116.88 | $118.74 | -0.84% | 795,880 |
| Mar 4, 2026 | $117.99 | $120.63 | $117.39 | $119.74 | +0.36% | 4,491,414 |
| Mar 3, 2026 | $119.50 | $119.74 | $116.30 | $119.31 | +0.42% | 507,260 |
| Mar 2, 2026 | $122.93 | $122.93 | $116.71 | $118.81 | +1.29% | 1,046,243 |
| Feb 27, 2026 | $117.98 | $118.16 | $116.07 | $117.30 | +0.45% | 349,077 |
| Feb 26, 2026 | $115.13 | $117.67 | $114.29 | $116.78 | +0.49% | 322,514 |
| Feb 25, 2026 | $115.68 | $116.60 | $112.91 | $116.21 | +0.46% | 1,105,904 |
| Feb 24, 2026 | $118.95 | $118.95 | $114.71 | $115.68 | -2.39% | 806,336 |
| Feb 23, 2026 | $119.19 | $121.62 | $118.14 | $118.51 | -1.81% | 563,630 |
| Feb 20, 2026 | $121.85 | $122.31 | $120.40 | $120.69 | -1.52% | 544,937 |
| Feb 19, 2026 | $121.45 | $123.52 | $120.93 | $122.55 | +1.96% | 723,273 |
| Feb 18, 2026 | $117.99 | $120.43 | $117.93 | $120.19 | +2.36% | 492,068 |
| Feb 17, 2026 | $119.71 | $120.57 | $114.55 | $117.42 | -1.95% | 689,491 |
| Feb 13, 2026 | $116.22 | $120.02 | $116.16 | $119.76 | +2.93% | 464,970 |
| Feb 12, 2026 | $119.09 | $119.67 | $115.41 | $116.35 | -2.73% | 570,608 |
| Feb 11, 2026 | $116.29 | $119.96 | $115.89 | $119.61 | +4.39% | 739,635 |
| Feb 10, 2026 | $114.65 | $114.96 | $112.45 | $114.58 | +0.21% | 314,693 |
| Feb 9, 2026 | $112.82 | $114.52 | $112.27 | $114.34 | +1.47% | 457,331 |
| Feb 6, 2026 | $109.06 | $112.74 | $108.63 | $112.68 | +4.03% | 780,286 |
| Feb 5, 2026 | $109.38 | $110.71 | $107.69 | $108.32 | -2.16% | 796,354 |
| Feb 4, 2026 | $107.05 | $111.99 | $106.35 | $110.71 | +3.60% | 1,182,995 |
| Feb 3, 2026 | $103.41 | $107.19 | $103.41 | $106.86 | +3.93% | 759,360 |
| Feb 2, 2026 | $98.36 | $103.25 | $98.36 | $102.82 | +1.55% | 1,060,538 |
| Jan 30, 2026 | $103.00 | $103.83 | $99.30 | $101.25 | -4.22% | 1,539,633 |
| Jan 29, 2026 | $105.83 | $106.64 | $103.65 | $105.71 | +2.16% | 819,179 |
| Jan 28, 2026 | $104.08 | $104.79 | $102.04 | $103.47 | +0.27% | 411,715 |
| Jan 27, 2026 | $101.95 | $104.09 | $101.95 | $103.19 | +1.58% | 511,045 |
| Jan 26, 2026 | $102.38 | $102.54 | $100.79 | $101.58 | +0.34% | 606,530 |
| Jan 23, 2026 | $100.52 | $102.05 | $100.14 | $101.24 | +2.05% | 592,871 |
| Jan 22, 2026 | $99.86 | $100.38 | $98.38 | $99.21 | -0.99% | 434,210 |
| Jan 21, 2026 | $98.37 | $100.83 | $98.33 | $100.20 | +2.97% | 569,723 |
| Jan 20, 2026 | $97.92 | $99.17 | $96.73 | $97.31 | -0.68% | 615,314 |
| Jan 16, 2026 | $95.60 | $98.75 | $95.60 | $97.98 | +1.77% | 550,104 |
| Jan 15, 2026 | $97.81 | $98.29 | $95.87 | $96.28 | -2.64% | 659,009 |
| Jan 14, 2026 | $96.50 | $99.41 | $96.39 | $98.89 | +2.96% | 785,074 |
| Jan 13, 2026 | $93.18 | $96.60 | $92.75 | $96.05 | +3.84% | 905,702 |
| Jan 12, 2026 | $90.69 | $93.13 | $90.43 | $92.50 | +2.37% | 814,696 |
| Jan 9, 2026 | $89.19 | $91.49 | $89.19 | $90.36 | +1.55% | 556,035 |
| Jan 8, 2026 | $87.37 | $89.65 | $86.57 | $88.98 | +2.12% | 973,477 |
| Jan 7, 2026 | $88.10 | $88.10 | $86.03 | $87.13 | -0.55% | 1,023,635 |
| Jan 6, 2026 | $87.80 | $89.92 | $87.04 | $87.61 | -0.15% | 1,433,548 |
| Jan 5, 2026 | $87.63 | $88.37 | $83.31 | $87.74 | -1.52% | 1,722,851 |
| Jan 2, 2026 | $86.61 | $89.25 | $85.95 | $89.09 | +3.22% | 396,155 |
| Dec 31, 2025 | $87.16 | $87.16 | $86.05 | $86.31 | -0.75% | 304,238 |
| Dec 30, 2025 | $86.35 | $87.16 | $86.06 | $86.96 | +1.18% | 415,417 |
| Dec 29, 2025 | $88.72 | $88.72 | $85.13 | $85.95 | +0.44% | 455,257 |
| Dec 26, 2025 | $85.60 | $86.08 | $85.28 | $85.57 | -0.33% | 162,525 |
| Dec 24, 2025 | $85.65 | $86.24 | $85.65 | $85.85 | +0.03% | 106,275 |
| Dec 23, 2025 | $85.30 | $86.27 | $85.25 | $85.82 | +0.73% | 305,031 |
| Dec 22, 2025 | $85.23 | $85.93 | $84.62 | $85.20 | +1.28% | 419,139 |
| Dec 19, 2025 | $83.67 | $84.55 | $83.27 | $84.12 | +0.48% | 853,295 |
| Dec 18, 2025 | $84.87 | $84.93 | $83.29 | $83.72 | -1.49% | 542,418 |
| Dec 17, 2025 | $86.18 | $86.18 | $84.64 | $84.99 | -0.35% | 742,366 |
| Dec 16, 2025 | $88.96 | $89.20 | $85.23 | $85.29 | -5.10% | 917,102 |
| Dec 15, 2025 | $91.66 | $91.71 | $88.93 | $89.87 | -2.21% | 426,936 |
| Dec 12, 2025 | $92.31 | $92.47 | $91.16 | $91.90 | -0.41% | 288,539 |
| Dec 11, 2025 | $91.31 | $92.39 | $90.82 | $92.28 | +0.35% | 406,363 |
| Dec 10, 2025 | $90.98 | $92.34 | $90.02 | $91.96 | +1.39% | 320,489 |
| Dec 9, 2025 | $91.05 | $92.60 | $90.56 | $90.70 | +0.10% | 523,802 |
| Dec 8, 2025 | $91.53 | $92.91 | $90.29 | $90.61 | -1.94% | 620,750 |
| Dec 5, 2025 | $93.84 | $94.51 | $92.29 | $92.40 | -1.82% | 574,273 |
| Dec 4, 2025 | $96.44 | $96.73 | $93.38 | $94.11 | -2.17% | 977,041 |
| Dec 3, 2025 | $94.65 | $96.66 | $94.65 | $96.20 | +1.33% | 691,727 |
| Dec 2, 2025 | $98.06 | $98.06 | $94.68 | $94.94 | -3.32% | 1,212,758 |
| Dec 1, 2025 | $100.69 | $100.71 | $98.03 | $98.20 | -0.61% | 235,532 |
| Nov 28, 2025 | $99.11 | $100.27 | $98.61 | $98.80 | +0.06% | 270,128 |
| Nov 26, 2025 | $97.83 | $99.72 | $97.83 | $98.74 | +1.05% | 711,803 |
| Nov 25, 2025 | $96.79 | $98.25 | $96.10 | $97.71 | +0.31% | 421,491 |
| Nov 24, 2025 | $97.17 | $97.68 | $95.68 | $97.41 | +0.13% | 351,494 |
| Nov 21, 2025 | $97.92 | $97.92 | $96.63 | $97.28 | -0.64% | 305,200 |
| Nov 20, 2025 | $99.58 | $100.02 | $97.87 | $97.91 | -1.01% | 458,871 |
| Nov 19, 2025 | $99.71 | $99.89 | $97.13 | $98.91 | -1.90% | 406,888 |
| Nov 18, 2025 | $98.06 | $101.01 | $98.00 | $100.83 | +2.14% | 325,342 |
| Nov 17, 2025 | $99.19 | $99.49 | $98.07 | $98.72 | -0.21% | 980,005 |
| Nov 14, 2025 | $96.65 | $99.17 | $95.65 | $98.93 | +2.91% | 493,144 |
| Nov 13, 2025 | $96.14 | $97.90 | $95.71 | $96.13 | -0.65% | 492,530 |
| Nov 12, 2025 | $95.64 | $97.11 | $94.41 | $96.76 | +0.62% | 566,939 |
| Nov 11, 2025 | $95.98 | $96.58 | $95.86 | $96.16 | +0.67% | 267,727 |
| Nov 10, 2025 | $93.61 | $95.83 | $92.39 | $95.52 | +2.23% | 641,135 |
| Nov 7, 2025 | $91.19 | $93.76 | $90.50 | $93.44 | +2.81% | 518,985 |
| Nov 6, 2025 | $89.01 | $91.14 | $89.01 | $90.89 | +2.15% | 335,463 |
| Nov 5, 2025 | $88.35 | $90.16 | $87.30 | $88.98 | +0.84% | 520,796 |
| Nov 4, 2025 | $88.66 | $88.66 | $87.23 | $88.24 | -1.80% | 365,088 |
| Nov 3, 2025 | $88.71 | $89.86 | $87.39 | $89.86 | +1.87% | 562,170 |
| Oct 31, 2025 | $92.36 | $92.58 | $88.06 | $88.21 | -3.33% | 849,205 |
| Oct 30, 2025 | $92.37 | $92.46 | $91.25 | $91.25 | -1.23% | 410,688 |
| Oct 29, 2025 | $91.63 | $94.24 | $91.07 | $92.39 | +1.08% | 817,311 |
| Oct 28, 2025 | $91.02 | $91.64 | $90.49 | $91.40 | +0.03% | 508,005 |
| Oct 27, 2025 | $91.08 | $91.87 | $90.94 | $91.37 | +0.38% | 351,434 |
| Oct 24, 2025 | $90.06 | $91.39 | $89.40 | $91.02 | +1.21% | 555,974 |
| Oct 23, 2025 | $89.34 | $91.39 | $89.30 | $89.93 | +2.05% | 498,030 |
| Oct 22, 2025 | $85.35 | $88.48 | $85.26 | $88.12 | +3.37% | 480,225 |
| Oct 21, 2025 | $86.64 | $87.00 | $85.11 | $85.25 | -1.19% | 1,369,775 |
| Oct 20, 2025 | $85.12 | $86.52 | $84.37 | $86.28 | – | 362,677 |
Seasonality
IMO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | 1.0% | 0.4% | 8.2% | 0.3% | 0.8% | 2.0% | 1.0% | -0.1% | 4.6% | 4.0% | -3.2% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 17.3% | 15.9% | 12.1% | 2.4% | -11.4% | -5.2% | 15.7% | 1.4% | -5.9% | 12.2% | ||
| 2025 | 8.2% | 1.8% | 7.4% | -6.8% | 5.9% | 12.2% | 5.0% | 8.8% | 0.5% | -2.8% | 12.0% | -12.2% |
| 2024 | 0.9% | 8.3% | 11.4% | -0.3% | 2.2% | -2.6% | 4.8% | 5.1% | -5.8% | 5.7% | -0.8% | -16.2% |
| 2023 | 12.4% | -9.9% | 3.6% | 0.2% | -10.8% | 13.5% | 5.4% | 6.3% | 8.1% | -7.5% | -0.5% | 1.5% |
| 2022 | 13.4% | 9.6% | 8.4% | 3.8% | 10.6% | -14.5% | 1.7% | 2.2% | -11.3% | 25.9% | 4.7% | -14.1% |
| 2021 | -0.1% | 15.5% | 11.0% | 19.7% | 14.0% | -7.3% | -9.9% | -3.6% | 20.6% | 7.4% | -2.3% | 9.8% |
| 2020 | -10.5% | -7.4% | -48.2% | 43.7% | -3.5% | 3.8% | -2.6% | 5.1% | -26.4% | 11.5% | 30.2% | 10.7% |
| 2019 | 12.5% | -4.9% | 1.6% | 6.2% | -7.5% | 3.5% | -1.0% | -10.4% | 6.8% | -4.5% | 1.2% | 5.9% |
| 2018 | 0.8% | -13.9% | -1.7% | 17.5% | 5.4% | 1.8% | 2.7% | -8.6% | 3.7% | -3.5% | -4.0% | -15.1% |
| 2017 | -5.4% | -4.9% | -2.1% | -4.7% | -2.3% | 3.2% | -1.9% | 3.6% | 8.1% | 1.4% | -4.1% | 0.8% |