Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 11,949.00 | 11,949.00 | 11,370.50 | 11,503.50 | 11,503.50 | 19,069 |
| 2024-02-21 | 11,640.00 | 11,758.50 | 11,451.50 | 11,686.50 | 11,686.50 | 20,682 |
| 2024-02-20 | 11,792.50 | 12,299.50 | 11,540.00 | 11,677.50 | 11,677.50 | 10,743 |
| 2024-02-19 | 11,998.00 | 11,998.00 | 11,050.00 | 11,838.50 | 11,838.50 | 4,396 |
| 2024-02-16 | 12,080.00 | 12,080.00 | 11,380.50 | 11,622.50 | 11,622.50 | 14,168 |
| 2024-02-15 | 11,860.00 | 12,165.50 | 11,646.50 | 12,013.50 | 12,013.50 | 8,020 |
| 2024-02-14 | 12,300.00 | 12,693.00 | 11,800.00 | 11,855.50 | 11,855.50 | 11,571 |
| 2024-02-09 | 12,510.00 | 13,150.00 | 11,848.00 | 12,452.00 | 12,452.00 | 10,972 |
| 2024-02-08 | 12,897.00 | 13,173.00 | 12,897.00 | 12,984.00 | 12,984.00 | 6,707 |
| 2024-02-07 | 13,300.00 | 13,300.00 | 12,801.50 | 12,892.50 | 12,892.50 | 5,309 |
| 2024-02-06 | 13,110.00 | 13,203.00 | 12,800.00 | 12,826.00 | 12,826.00 | 4,403 |
| 2024-02-05 | 13,335.00 | 13,335.00 | 12,700.00 | 13,108.50 | 13,108.50 | 10,438 |
| 2024-02-02 | 13,210.00 | 13,528.50 | 13,100.00 | 13,165.50 | 13,165.50 | 14,074 |
| 2024-02-01 | 12,920.00 | 13,258.50 | 12,811.50 | 13,206.50 | 13,206.50 | 6,874 |
| 2024-01-31 | 13,245.00 | 13,520.50 | 12,664.50 | 12,849.50 | 12,849.50 | 7,706 |
| 2024-01-30 | 12,950.00 | 13,299.00 | 12,832.00 | 13,244.50 | 13,244.50 | 13,807 |
| 2024-01-29 | 13,000.00 | 13,024.00 | 12,667.00 | 12,970.00 | 12,970.00 | 7,325 |
| 2024-01-26 | 13,500.00 | 13,500.00 | 12,565.00 | 12,733.00 | 12,733.00 | 8,346 |
| 2024-01-25 | 13,000.00 | 13,416.00 | 12,990.00 | 13,052.50 | 13,052.50 | 5,230 |
| 2024-01-24 | 12,575.00 | 13,000.00 | 12,221.00 | 12,941.50 | 12,941.50 | 4,832 |
| 2024-01-23 | 25,500.00 | 25,899.00 | 24,510.00 | 25,192.50 | 25,192.50 | 3,664 |
| 2024-01-22 | 25,503.00 | 25,620.50 | 24,797.50 | 25,303.50 | 25,303.50 | 6,792 |
| 2024-01-19 | 24,849.00 | 25,503.00 | 23,801.00 | 25,293.00 | 25,293.00 | 5,757 |
| 2024-01-18 | 24,689.00 | 25,450.00 | 24,580.50 | 24,797.00 | 24,797.00 | 6,093 |
| 2024-01-17 | 23,710.00 | 25,200.00 | 23,510.00 | 24,645.50 | 24,645.50 | 8,761 |
| 2024-01-16 | 23,215.00 | 24,043.50 | 23,001.00 | 23,701.00 | 23,701.00 | 5,957 |
| 2024-01-15 | 22,698.00 | 24,100.00 | 22,698.00 | 23,438.50 | 23,438.50 | 1,801 |
| 2024-01-12 | 22,514.00 | 23,648.00 | 22,221.50 | 22,698.00 | 22,698.00 | 3,804 |
| 2024-01-11 | 23,267.00 | 23,935.00 | 22,500.00 | 22,590.50 | 22,590.50 | 8,084 |
| 2024-01-10 | 24,050.00 | 25,094.00 | 23,163.50 | 23,320.50 | 23,320.50 | 8,120 |
| 2024-01-09 | 24,100.00 | 24,999.50 | 23,700.00 | 23,929.00 | 23,929.00 | 7,429 |
| 2024-01-08 | 23,400.00 | 24,199.00 | 22,586.00 | 24,098.50 | 24,098.50 | 18,742 |
| 2024-01-05 | 22,450.00 | 23,500.00 | 22,111.00 | 23,365.00 | 23,365.00 | 7,035 |
| 2024-01-04 | 21,950.00 | 22,422.00 | 21,400.50 | 22,189.00 | 22,189.00 | 7,142 |
| 2024-01-03 | 20,000.00 | 21,700.00 | 19,644.50 | 21,671.50 | 21,671.50 | 10,408 |
| 2024-01-02 | 19,300.00 | 20,500.00 | 19,300.00 | 20,458.50 | 20,458.50 | 6,272 |
| 2023-12-29 | 18,600.00 | 19,782.00 | 18,600.00 | 19,447.00 | 19,447.00 | 7,806 |
| 2023-12-28 | 18,000.00 | 19,128.50 | 17,600.00 | 18,805.50 | 18,805.50 | 14,532 |
| 2023-12-27 | 18,475.00 | 18,815.00 | 17,560.00 | 17,825.50 | 17,825.50 | 11,154 |
| 2023-12-26 | 19,050.00 | 19,249.50 | 18,400.00 | 18,471.50 | 18,471.50 | 6,800 |
| 2023-12-22 | 19,350.00 | 19,600.00 | 18,932.50 | 19,171.00 | 19,171.00 | 5,260 |
| 2023-12-21 | 19,240.00 | 19,344.00 | 18,504.00 | 19,233.00 | 19,233.00 | 8,002 |
| 2023-12-20 | 20,000.00 | 20,397.50 | 19,148.00 | 19,209.00 | 19,209.00 | 8,078 |
| 2023-12-19 | 19,600.00 | 20,000.00 | 19,148.00 | 19,608.50 | 19,608.50 | 20,599 |
| 2023-12-18 | 20,250.00 | 21,089.00 | 19,258.50 | 19,395.50 | 19,395.50 | 11,140 |
| 2023-12-15 | 20,895.00 | 21,795.00 | 19,859.00 | 20,093.00 | 20,093.00 | 12,624 |
| 2023-12-14 | 20,499.00 | 20,895.00 | 19,905.00 | 20,705.00 | 20,705.00 | 23,177 |
| 2023-12-13 | 20,420.00 | 22,000.00 | 18,573.00 | 19,799.50 | 19,799.50 | 12,905 |
| 2023-12-12 | 20,249.00 | 20,400.00 | 19,605.00 | 20,347.50 | 20,347.50 | 12,063 |
| 2023-12-11 | 20,000.00 | 21,173.00 | 19,086.50 | 19,993.50 | 19,993.50 | 6,714 |
| 2023-12-07 | 18,900.00 | 20,336.50 | 18,700.00 | 19,567.50 | 19,567.50 | 22,432 |
| 2023-12-06 | 18,100.00 | 18,778.00 | 17,900.00 | 18,611.00 | 18,611.00 | 6,881 |
| 2023-12-05 | 18,314.00 | 18,400.00 | 17,581.00 | 18,066.00 | 18,066.00 | 9,324 |
| 2023-12-04 | 19,300.00 | 19,300.00 | 17,900.00 | 18,105.50 | 18,105.50 | 6,303 |
| 2023-12-01 | 17,501.00 | 18,754.50 | 17,226.50 | 18,674.50 | 18,674.50 | 5,140 |
| 2023-11-30 | 16,900.00 | 17,400.00 | 16,397.50 | 17,200.00 | 17,200.00 | 5,029 |
| 2023-11-29 | 17,600.00 | 18,235.00 | 16,830.00 | 16,929.00 | 16,929.00 | 4,650 |
| 2023-11-28 | 17,900.00 | 18,092.00 | 16,512.00 | 17,534.00 | 17,534.00 | 33,540 |
| 2023-11-27 | 19,450.00 | 19,450.00 | 17,080.00 | 17,857.50 | 17,857.50 | 7,984 |
| 2023-11-24 | 20,600.00 | 21,200.00 | 19,161.00 | 19,442.00 | 19,442.00 | 38,920 |
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.