Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 14,235.00 | 14,565.50 | 13,825.00 | 13,969.00 | 13,969.00 | 6,121 |
| 2024-05-23 | 14,350.00 | 14,924.50 | 14,040.50 | 14,252.50 | 14,252.50 | 11,433 |
| 2024-05-22 | 14,084.00 | 14,584.50 | 13,937.50 | 14,441.00 | 14,441.00 | 21,609 |
| 2024-05-21 | 13,600.00 | 14,208.00 | 13,575.00 | 14,133.00 | 14,133.00 | 11,662 |
| 2024-05-20 | 13,345.00 | 13,595.00 | 13,057.50 | 13,527.00 | 13,527.00 | 9,487 |
| 2024-05-17 | 13,051.00 | 13,500.00 | 13,023.00 | 13,234.00 | 13,234.00 | 21,133 |
| 2024-05-16 | 13,004.00 | 13,112.50 | 12,870.00 | 12,962.50 | 12,962.50 | 6,467 |
| 2024-05-15 | 12,760.00 | 13,004.50 | 12,652.50 | 12,953.50 | 12,953.50 | 1,662 |
| 2024-05-14 | 12,007.50 | 12,778.00 | 12,007.50 | 12,760.50 | 12,760.50 | 5,184 |
| 2024-05-13 | 12,809.00 | 12,809.00 | 12,578.50 | 12,660.50 | 12,660.50 | 5,649 |
| 2024-05-10 | 12,881.00 | 12,881.00 | 12,659.00 | 12,728.50 | 12,728.50 | 6,421 |
| 2024-05-09 | 12,420.00 | 12,881.00 | 12,420.00 | 12,846.50 | 12,846.50 | 4,573 |
| 2024-05-08 | 12,670.00 | 12,760.00 | 12,463.00 | 12,525.00 | 12,525.00 | 9,726 |
| 2024-05-07 | 13,000.00 | 13,000.00 | 12,720.00 | 12,764.00 | 12,764.00 | 4,272 |
| 2024-05-06 | 12,970.00 | 13,138.00 | 12,895.00 | 13,023.00 | 13,023.00 | 4,379 |
| 2024-05-03 | 13,025.00 | 13,025.00 | 12,766.00 | 12,978.50 | 12,978.50 | 10,559 |
| 2024-05-02 | 12,934.50 | 13,035.00 | 12,672.50 | 13,000.00 | 13,000.00 | 12,578 |
| 2024-04-30 | 12,800.00 | 13,147.00 | 12,800.00 | 12,919.00 | 12,919.00 | 6,580 |
| 2024-04-29 | 12,767.00 | 13,201.00 | 12,767.00 | 13,045.50 | 13,045.50 | 5,455 |
| 2024-04-26 | 12,999.50 | 12,999.50 | 12,572.00 | 12,776.50 | 12,776.50 | 3,399 |
| 2024-04-25 | 12,786.00 | 13,146.50 | 12,640.00 | 13,120.00 | 13,120.00 | 8,739 |
| 2024-04-24 | 12,700.00 | 12,800.00 | 12,661.50 | 12,780.00 | 12,780.00 | 2,992 |
| 2024-04-23 | 12,900.00 | 12,900.00 | 12,661.50 | 12,723.00 | 12,723.00 | 7,524 |
| 2024-04-22 | 12,790.00 | 12,879.50 | 12,730.00 | 12,764.00 | 12,764.00 | 7,060 |
| 2024-04-19 | 12,500.00 | 12,878.00 | 12,500.00 | 12,821.00 | 12,821.00 | 6,206 |
| 2024-04-18 | 12,600.00 | 12,671.00 | 12,490.00 | 12,612.50 | 12,612.50 | 6,836 |
| 2024-04-17 | 12,787.00 | 12,852.00 | 12,430.00 | 12,533.00 | 12,533.00 | 8,926 |
| 2024-04-16 | 12,750.00 | 12,912.00 | 12,661.00 | 12,750.00 | 12,750.00 | 10,185 |
| 2024-04-15 | 12,692.00 | 12,990.50 | 12,600.00 | 12,837.00 | 12,837.00 | 9,328 |
| 2024-04-12 | 13,089.00 | 13,089.00 | 12,561.00 | 12,604.50 | 12,604.50 | 11,619 |
| 2024-04-11 | 13,139.00 | 13,139.00 | 12,616.00 | 12,759.00 | 12,759.00 | 350 |
| 2024-04-10 | 12,541.00 | 12,803.50 | 12,541.00 | 12,780.00 | 12,780.00 | 9,025 |
| 2024-04-09 | 12,450.00 | 12,639.00 | 12,450.00 | 12,614.00 | 12,614.00 | 13,975 |
| 2024-04-08 | 12,450.50 | 12,739.00 | 12,450.50 | 12,551.00 | 12,551.00 | 13,088 |
| 2024-04-05 | 12,615.00 | 12,799.50 | 12,450.50 | 12,725.50 | 12,725.50 | 12,172 |
| 2024-04-04 | 12,770.00 | 12,941.00 | 12,550.00 | 12,660.00 | 12,660.00 | 16,127 |
| 2024-04-03 | 12,515.00 | 12,922.00 | 12,510.00 | 12,761.50 | 12,761.50 | 19,584 |
| 2024-03-27 | 12,560.00 | 12,668.00 | 12,381.00 | 12,452.50 | 12,452.50 | 7,698 |
| 2024-03-26 | 12,493.00 | 12,620.00 | 12,290.00 | 12,512.00 | 12,512.00 | 7,508 |
| 2024-03-25 | 12,500.00 | 12,660.00 | 12,329.50 | 12,348.50 | 12,348.50 | 10,120 |
| 2024-03-22 | 12,500.00 | 12,500.00 | 12,346.00 | 12,415.50 | 12,415.50 | 7,453 |
| 2024-03-21 | 12,400.00 | 12,627.50 | 12,400.00 | 12,489.00 | 12,489.00 | 13,671 |
| 2024-03-20 | 12,205.00 | 12,449.50 | 12,205.00 | 12,393.00 | 12,393.00 | 10,958 |
| 2024-03-19 | 12,008.00 | 12,293.50 | 12,008.00 | 12,232.00 | 12,232.00 | 5,438 |
| 2024-03-18 | 11,880.00 | 12,110.00 | 11,880.00 | 12,067.50 | 12,067.50 | 8,528 |
| 2024-03-15 | 11,899.50 | 12,015.00 | 11,714.50 | 11,889.50 | 11,889.50 | 6,040 |
| 2024-03-14 | 11,700.00 | 11,855.00 | 11,567.50 | 11,793.00 | 11,793.00 | 8,860 |
| 2024-03-13 | 11,600.00 | 11,948.50 | 11,509.00 | 11,573.00 | 11,573.00 | 4,419 |
| 2024-03-12 | 11,120.00 | 11,916.00 | 11,090.00 | 11,618.00 | 11,618.00 | 29,965 |
| 2024-03-11 | 11,280.00 | 11,287.00 | 11,070.00 | 11,115.00 | 11,115.00 | 6,006 |
| 2024-03-08 | 11,230.00 | 11,330.00 | 10,931.50 | 11,248.00 | 11,248.00 | 4,484 |
| 2024-03-07 | 11,200.00 | 11,200.00 | 10,816.00 | 11,022.50 | 11,022.50 | 6,388 |
| 2024-03-06 | 10,956.00 | 11,200.00 | 10,741.00 | 10,892.50 | 10,892.50 | 9,317 |
| 2024-03-05 | 11,157.00 | 11,247.50 | 10,975.50 | 11,056.00 | 11,056.00 | 3,471 |
| 2024-03-04 | 11,673.50 | 11,673.50 | 11,002.50 | 11,116.50 | 11,116.50 | 5,984 |
| 2024-03-01 | 11,160.00 | 11,661.50 | 11,136.50 | 11,508.00 | 11,508.00 | 6,488 |
| 2024-02-29 | 11,180.00 | 11,410.00 | 11,138.50 | 11,165.00 | 11,165.00 | 8,009 |
| 2024-02-28 | 11,400.00 | 11,680.00 | 11,121.50 | 11,187.00 | 11,187.00 | 6,854 |
| 2024-02-27 | 11,400.00 | 11,479.00 | 11,321.50 | 11,347.00 | 11,347.00 | 14,368 |
| 2024-02-26 | 11,250.00 | 11,950.00 | 11,250.00 | 11,479.00 | 11,479.00 | 11,454 |
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.