Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 14,900.00 | 15,000.00 | 14,700.00 | 14,725.00 | 14,725.00 | 4,515 |
| 2024-08-20 | 15,100.00 | 15,225.00 | 14,775.00 | 14,925.00 | 14,925.00 | 4,921 |
| 2024-08-19 | 15,275.00 | 15,675.00 | 15,225.00 | 15,225.00 | 15,225.00 | 3,295 |
| 2024-08-16 | 15,100.00 | 15,375.00 | 15,000.00 | 15,250.00 | 15,250.00 | 11,445 |
| 2024-08-15 | 14,900.00 | 15,300.00 | 14,825.00 | 15,150.00 | 15,150.00 | 3,720 |
| 2024-08-14 | 15,100.00 | 15,175.00 | 14,925.00 | 15,075.00 | 15,075.00 | 3,004 |
| 2024-08-13 | 15,200.00 | 15,200.00 | 14,900.00 | 14,925.00 | 14,925.00 | 3,675 |
| 2024-08-12 | 15,425.00 | 15,450.00 | 15,150.00 | 15,275.00 | 15,275.00 | 6,459 |
| 2024-08-09 | 15,450.00 | 15,500.00 | 15,300.00 | 15,425.00 | 15,425.00 | 3,246 |
| 2024-08-08 | 15,350.00 | 15,550.00 | 15,350.00 | 15,400.00 | 15,400.00 | 2,481 |
| 2024-08-07 | 15,400.00 | 15,625.00 | 15,325.00 | 15,400.00 | 15,400.00 | 3,051 |
| 2024-08-06 | 15,400.00 | 15,475.00 | 15,200.00 | 15,300.00 | 15,300.00 | 12,099 |
| 2024-08-05 | 15,450.00 | 15,550.00 | 15,175.00 | 15,325.00 | 15,325.00 | 11,107 |
| 2024-08-02 | 15,200.00 | 15,550.00 | 15,125.00 | 15,450.00 | 15,450.00 | 5,810 |
| 2024-08-01 | 15,450.00 | 15,500.00 | 15,125.00 | 15,250.00 | 15,250.00 | 5,070 |
| 2024-07-31 | 14,875.00 | 15,375.00 | 14,825.00 | 15,300.00 | 15,300.00 | 166 |
| 2024-07-30 | 15,125.00 | 15,150.00 | 14,875.00 | 14,975.00 | 14,975.00 | 5,649 |
| 2024-07-29 | 15,400.00 | 15,400.00 | 14,950.00 | 15,000.00 | 15,000.00 | 4,096 |
| 2024-07-26 | 15,725.00 | 15,725.00 | 15,350.00 | 15,475.00 | 15,475.00 | 7,863 |
| 2024-07-25 | 15,525.00 | 15,700.00 | 15,425.00 | 15,550.00 | 15,550.00 | 4,112 |
| 2024-07-24 | 15,250.00 | 15,425.00 | 15,100.00 | 15,350.00 | 15,350.00 | 3,802 |
| 2024-07-23 | 15,350.00 | 15,375.00 | 15,100.00 | 15,150.00 | 15,150.00 | 4,710 |
| 2024-07-22 | 15,500.00 | 15,525.00 | 15,300.00 | 15,375.00 | 15,375.00 | 3,799 |
| 2024-07-19 | 15,750.00 | 15,825.00 | 15,375.00 | 15,475.00 | 15,475.00 | 5,741 |
| 2024-07-18 | 15,800.00 | 15,875.00 | 15,500.00 | 15,750.00 | 15,750.00 | 11,528 |
| 2024-07-17 | 15,450.00 | 15,525.00 | 15,175.00 | 15,400.00 | 15,400.00 | 6,632 |
| 2024-07-16 | 14,725.00 | 15,150.00 | 14,325.00 | 14,875.00 | 14,875.00 | 15,974 |
| 2024-07-15 | 16,300.00 | 16,300.00 | 15,025.00 | 15,100.00 | 15,100.00 | 9,883 |
| 2024-07-12 | 16,125.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | 7,925 |
| 2024-07-11 | 15,650.00 | 16,000.00 | 15,450.00 | 16,000.00 | 16,000.00 | 5,809 |
| 2024-07-10 | 15,550.00 | 15,600.00 | 15,175.00 | 15,525.00 | 15,525.00 | 9,758 |
| 2024-07-08 | 15,800.00 | 15,973.00 | 15,452.00 | 15,558.00 | 15,558.00 | 7,227 |
| 2024-07-05 | 16,250.00 | 16,250.00 | 15,724.00 | 15,846.50 | 15,846.50 | 5,847 |
| 2024-07-04 | 16,250.00 | 17,100.00 | 15,822.00 | 16,122.50 | 16,122.50 | 1,963 |
| 2024-07-03 | 16,444.00 | 16,444.00 | 15,201.00 | 16,098.50 | 16,098.50 | 5,359 |
| 2024-07-02 | 16,475.50 | 16,687.00 | 16,209.50 | 16,281.00 | 16,281.00 | 9,314 |
| 2024-07-01 | 15,738.00 | 16,272.00 | 15,738.00 | 16,232.50 | 16,232.50 | 10,366 |
| 2024-06-28 | 15,600.00 | 15,819.00 | 15,431.00 | 15,581.50 | 15,581.50 | 5,456 |
| 2024-06-27 | 15,360.00 | 15,515.50 | 15,295.00 | 15,460.50 | 15,460.50 | 7,075 |
| 2024-06-26 | 15,060.00 | 15,425.50 | 14,888.00 | 15,382.00 | 15,382.00 | 11,306 |
| 2024-06-25 | 14,751.00 | 15,094.50 | 14,751.00 | 15,060.00 | 15,060.00 | 11,076 |
| 2024-06-24 | 14,150.00 | 15,045.50 | 14,150.00 | 15,017.00 | 15,017.00 | 11,501 |
| 2024-06-19 | 14,100.00 | 14,390.00 | 13,881.00 | 14,187.00 | 14,187.00 | 1,245 |
| 2024-06-18 | 13,800.50 | 14,050.00 | 13,501.50 | 13,848.00 | 13,848.00 | 3,784 |
| 2024-06-14 | 14,000.00 | 14,000.00 | 13,684.00 | 13,800.50 | 13,800.50 | 9,821 |
| 2024-06-13 | 14,188.00 | 14,350.00 | 13,555.50 | 14,004.50 | 14,004.50 | 6,092 |
| 2024-06-12 | 14,667.00 | 14,799.00 | 14,271.00 | 14,449.50 | 14,449.50 | 6,313 |
| 2024-06-11 | 14,730.00 | 14,730.00 | 14,539.00 | 14,668.00 | 14,668.00 | 3,061 |
| 2024-06-10 | 14,852.00 | 15,015.50 | 14,720.00 | 14,755.50 | 14,755.50 | 4,989 |
| 2024-06-07 | 14,781.50 | 15,000.00 | 14,614.50 | 14,825.50 | 14,825.50 | 4,874 |
| 2024-06-06 | 15,200.00 | 15,200.00 | 14,710.00 | 14,781.50 | 14,781.50 | 15,434 |
| 2024-06-05 | 14,800.00 | 14,970.00 | 14,488.50 | 14,789.50 | 14,789.50 | 13,512 |
| 2024-06-04 | 14,720.00 | 15,043.00 | 14,300.00 | 14,768.50 | 14,768.50 | 14,466 |
| 2024-06-03 | 14,588.00 | 14,918.00 | 14,304.50 | 14,863.50 | 14,863.50 | 9,878 |
| 2024-05-31 | 14,000.00 | 14,665.50 | 14,000.00 | 14,599.50 | 14,599.50 | 23,766 |
| 2024-05-30 | 13,500.00 | 13,886.00 | 13,500.00 | 13,849.00 | 13,849.00 | 8,524 |
| 2024-05-29 | 14,162.00 | 14,162.00 | 13,525.00 | 13,789.00 | 13,789.00 | 11,600 |
| 2024-05-28 | 14,600.00 | 14,600.00 | 13,919.50 | 14,203.50 | 14,203.50 | 8,594 |
| 2024-05-27 | 13,460.00 | 14,400.00 | 13,460.00 | 14,150.00 | 14,150.00 | 2,452 |
| 2024-05-24 | 14,235.00 | 14,565.50 | 13,825.00 | 13,969.00 | 13,969.00 | 6,121 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-08 | 0.1740 USD |
| 2019-08-12 | 0.1740 USD |
| 2019-05-10 | 0.1740 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.