Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 19,990.00 | 21,357.50 | 19,640.00 | 20,520.00 | 20,520.00 | 2,725 |
| 2023-11-22 | 18,600.00 | 20,300.00 | 18,200.00 | 19,878.50 | 19,878.50 | 10,465 |
| 2023-11-21 | 18,650.00 | 20,000.00 | 17,501.00 | 18,600.00 | 18,600.00 | 12,265 |
| 2023-11-17 | 18,790.00 | 18,790.00 | 17,701.00 | 18,411.50 | 18,411.50 | 18,836 |
| 2023-11-16 | 18,090.00 | 18,833.00 | 17,545.00 | 18,031.50 | 18,031.50 | 9,746 |
| 2023-11-15 | 18,000.00 | 18,552.00 | 18,000.00 | 18,097.00 | 18,097.00 | 8,246 |
| 2023-11-14 | 18,300.00 | 18,798.00 | 18,000.00 | 18,204.00 | 18,204.00 | 5,656 |
| 2023-11-13 | 18,500.00 | 18,990.00 | 17,782.00 | 18,475.00 | 18,475.00 | 8,549 |
| 2023-11-10 | 17,921.00 | 19,000.00 | 17,900.00 | 18,450.00 | 18,450.00 | 8,492 |
| 2023-11-09 | 17,200.00 | 17,966.50 | 16,852.00 | 17,919.00 | 17,919.00 | 2,971 |
| 2023-11-08 | 17,932.00 | 18,500.00 | 16,828.00 | 17,334.00 | 17,334.00 | 2,039 |
| 2023-11-07 | 18,495.00 | 18,853.50 | 17,000.00 | 17,933.00 | 17,933.00 | 4,063 |
| 2023-11-03 | 19,400.00 | 19,400.00 | 18,480.00 | 18,750.00 | 18,750.00 | 5,142 |
| 2023-11-02 | 18,730.00 | 19,393.00 | 18,730.00 | 19,303.50 | 19,303.50 | 2,355 |
| 2023-11-01 | 18,200.00 | 18,824.00 | 18,010.00 | 18,725.00 | 18,725.00 | 3,090 |
| 2023-10-31 | 18,250.00 | 18,999.00 | 17,896.00 | 18,228.00 | 18,228.00 | 536 |
| 2023-10-30 | 18,180.00 | 18,645.00 | 17,727.50 | 17,994.50 | 17,994.50 | 4,527 |
| 2023-10-27 | 18,895.00 | 18,998.00 | 17,840.00 | 17,983.50 | 17,983.50 | 3,663 |
| 2023-10-26 | 19,977.50 | 19,977.50 | 18,350.00 | 18,891.00 | 18,891.00 | 3,453 |
| 2023-10-25 | 19,700.00 | 19,700.00 | 17,902.00 | 19,209.50 | 19,209.50 | 5,080 |
| 2023-10-24 | 20,910.00 | 20,910.00 | 18,740.00 | 19,659.50 | 19,659.50 | 4,764 |
| 2023-10-23 | 21,310.00 | 22,130.00 | 18,717.00 | 20,804.50 | 20,804.50 | 7,577 |
| 2023-10-20 | 21,940.50 | 24,436.50 | 21,630.00 | 22,914.50 | 22,914.50 | 20,145 |
| 2023-10-19 | 22,199.00 | 22,253.00 | 21,241.50 | 21,369.50 | 21,369.50 | 22,189 |
| 2023-10-18 | 22,250.00 | 22,420.00 | 21,318.00 | 21,419.00 | 21,419.00 | 20,304 |
| 2023-10-17 | 21,111.00 | 22,135.50 | 21,110.00 | 21,510.50 | 21,510.50 | 14,898 |
| 2023-10-12 | 20,000.00 | 20,850.00 | 20,000.00 | 20,305.00 | 20,305.00 | 18,525 |
| 2023-10-11 | 20,792.00 | 20,792.00 | 18,850.00 | 19,713.50 | 19,713.50 | 19,193 |
| 2023-10-10 | 20,100.00 | 21,883.50 | 19,693.00 | 21,193.00 | 21,193.00 | 8,224 |
| 2023-10-09 | 19,000.00 | 20,010.50 | 19,000.00 | 19,541.00 | 19,541.00 | 13,252 |
| 2023-10-06 | 19,081.00 | 19,500.00 | 18,423.00 | 18,562.00 | 18,562.00 | 12,328 |
| 2023-10-05 | 20,500.00 | 20,500.00 | 19,313.00 | 19,415.50 | 19,415.50 | 10,358 |
| 2023-10-04 | 19,791.50 | 20,372.00 | 19,500.00 | 20,122.00 | 20,122.00 | 13,034 |
| 2023-10-03 | 19,928.00 | 20,162.00 | 19,052.50 | 19,948.00 | 19,948.00 | 7,169 |
| 2023-10-02 | 19,260.50 | 19,362.00 | 19,034.00 | 19,170.50 | 19,170.50 | 10,461 |
| 2023-09-29 | 19,530.50 | 19,648.00 | 18,895.00 | 19,376.50 | 19,376.50 | 14,107 |
| 2023-09-28 | 18,970.50 | 19,569.00 | 18,950.50 | 19,555.00 | 19,555.00 | 3,810 |
| 2023-09-27 | 18,500.00 | 19,000.00 | 18,232.00 | 18,970.50 | 18,970.50 | 6,068 |
| 2023-09-26 | 17,964.50 | 18,114.50 | 17,672.00 | 18,037.50 | 18,037.50 | 6,945 |
| 2023-09-25 | 17,352.00 | 17,706.00 | 17,349.50 | 17,639.50 | 17,639.50 | 3,714 |
| 2023-09-22 | 17,571.00 | 17,574.00 | 17,246.00 | 17,313.00 | 17,313.00 | 6,531 |
| 2023-09-21 | 17,310.00 | 17,523.50 | 17,172.00 | 17,239.50 | 17,239.50 | 5,958 |
| 2023-09-20 | 17,350.00 | 17,447.50 | 17,268.50 | 17,308.50 | 17,308.50 | 3,441 |
| 2023-09-19 | 17,889.00 | 17,889.00 | 17,172.00 | 17,291.00 | 17,291.00 | 3,375 |
| 2023-09-18 | 17,222.00 | 17,391.50 | 17,202.00 | 17,301.50 | 17,301.50 | 5,680 |
| 2023-09-15 | 17,550.00 | 17,643.50 | 17,221.00 | 17,231.00 | 17,231.00 | 5,009 |
| 2023-09-14 | 17,255.00 | 17,640.00 | 17,255.00 | 17,550.00 | 17,550.00 | 12,106 |
| 2023-09-13 | 17,250.00 | 17,480.00 | 17,148.00 | 17,242.50 | 17,242.50 | 3,474 |
| 2023-09-12 | 16,795.50 | 17,416.00 | 16,795.50 | 17,391.00 | 17,391.00 | 3,578 |
| 2023-09-11 | 17,070.50 | 17,139.50 | 16,660.00 | 16,795.50 | 16,795.50 | 4,798 |
| 2023-09-08 | 16,824.00 | 17,238.00 | 16,824.00 | 17,070.50 | 17,070.50 | 3,864 |
| 2023-09-07 | 17,600.00 | 17,660.00 | 16,806.00 | 16,841.00 | 16,841.00 | 7,202 |
| 2023-09-06 | 17,300.00 | 17,535.00 | 17,252.00 | 17,424.50 | 17,424.50 | 3,940 |
| 2023-09-05 | 17,755.50 | 17,767.50 | 17,061.00 | 17,240.00 | 17,240.00 | 15,019 |
| 2023-09-04 | 17,522.00 | 18,100.00 | 17,100.00 | 17,922.00 | 17,922.00 | 2,046 |
| 2023-09-01 | 17,542.00 | 17,748.00 | 17,248.00 | 17,444.00 | 17,444.00 | 6,002 |
| 2023-08-31 | 17,864.50 | 17,884.00 | 17,222.00 | 17,271.50 | 17,271.50 | 8,575 |
| 2023-08-30 | 17,606.00 | 18,000.00 | 17,460.00 | 17,789.00 | 17,789.00 | 2,960 |
| 2023-08-29 | 17,230.00 | 17,681.00 | 17,230.00 | 17,605.50 | 17,605.50 | 3,582 |
| 2023-08-28 | 16,880.00 | 17,237.50 | 16,880.00 | 17,193.50 | 17,193.50 | 8,127 |
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.