Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 16,436.00 | 16,764.00 | 16,342.00 | 16,709.00 | 16,709.00 | 9,578 |
| 2023-08-24 | 16,100.00 | 16,322.00 | 16,052.00 | 16,223.50 | 16,223.50 | 10,917 |
| 2023-08-23 | 15,886.00 | 16,059.00 | 15,746.00 | 16,038.00 | 16,038.00 | 5,840 |
| 2023-08-22 | 16,600.00 | 16,600.00 | 16,087.00 | 16,121.50 | 16,121.50 | 4,035 |
| 2023-08-18 | 16,109.00 | 16,520.00 | 16,109.00 | 16,469.00 | 16,469.00 | 4,925 |
| 2023-08-17 | 15,550.00 | 16,319.00 | 15,550.00 | 16,109.00 | 16,109.00 | 6,100 |
| 2023-08-16 | 15,800.00 | 15,800.00 | 15,210.00 | 15,355.50 | 15,355.50 | 7,439 |
| 2023-08-15 | 14,670.00 | 15,222.00 | 14,392.50 | 15,207.50 | 15,207.50 | 3,881 |
| 2023-08-14 | 14,100.00 | 14,800.00 | 14,100.00 | 14,670.00 | 14,670.00 | 5,141 |
| 2023-08-11 | 13,410.00 | 13,450.00 | 13,244.50 | 13,445.00 | 13,445.00 | 3,930 |
| 2023-08-10 | 13,106.00 | 13,348.00 | 13,101.50 | 13,198.00 | 13,198.00 | 9,510 |
| 2023-08-09 | 13,052.00 | 13,206.00 | 12,915.00 | 12,969.00 | 12,969.00 | 5,642 |
| 2023-08-08 | 12,620.00 | 13,021.00 | 12,620.00 | 12,863.00 | 12,863.00 | 4,708 |
| 2023-08-07 | 12,620.00 | 12,816.00 | 12,600.00 | 12,810.00 | 12,810.00 | 6,358 |
| 2023-08-04 | 12,455.50 | 12,760.00 | 12,455.50 | 12,597.00 | 12,597.00 | 4,662 |
| 2023-08-03 | 12,000.00 | 12,449.00 | 12,000.00 | 12,400.00 | 12,400.00 | 6,591 |
| 2023-08-02 | 11,878.00 | 12,000.00 | 11,816.00 | 11,956.00 | 11,956.00 | 3,118 |
| 2023-08-01 | 11,900.00 | 11,992.00 | 11,790.00 | 11,967.00 | 11,967.00 | 2,424 |
| 2023-07-31 | 11,598.50 | 11,851.50 | 11,598.50 | 11,803.50 | 11,803.50 | 5,398 |
| 2023-07-28 | 11,422.00 | 11,422.00 | 11,217.50 | 11,396.50 | 11,396.50 | 3,488 |
| 2023-07-27 | 11,404.00 | 11,660.00 | 11,404.00 | 11,463.50 | 11,463.50 | 4,282 |
| 2023-07-26 | 11,416.00 | 11,467.00 | 11,340.00 | 11,413.00 | 11,413.00 | 4,177 |
| 2023-07-25 | 11,200.00 | 11,500.00 | 11,088.50 | 11,482.00 | 11,482.00 | 2,702 |
| 2023-07-24 | 11,145.00 | 11,330.00 | 11,145.00 | 11,309.50 | 11,309.50 | 3,388 |
| 2023-07-21 | 10,968.00 | 11,139.00 | 10,968.00 | 11,111.50 | 11,111.50 | 3,142 |
| 2023-07-20 | 10,756.00 | 11,009.00 | 10,756.00 | 10,962.00 | 10,962.00 | 3,040 |
| 2023-07-19 | 10,738.00 | 10,822.00 | 10,710.50 | 10,755.50 | 10,755.50 | 4,220 |
| 2023-07-18 | 10,854.00 | 10,932.00 | 10,649.00 | 10,655.00 | 10,655.00 | 1,903 |
| 2023-07-17 | 10,900.00 | 10,903.50 | 10,710.00 | 10,837.50 | 10,837.50 | 3,736 |
| 2023-07-14 | 10,802.00 | 10,998.50 | 10,802.00 | 10,907.00 | 10,907.00 | 4,862 |
| 2023-07-13 | 10,876.00 | 11,060.00 | 10,788.50 | 11,043.50 | 11,043.50 | 8,435 |
| 2023-07-12 | 11,130.00 | 11,130.00 | 10,962.00 | 11,000.00 | 11,000.00 | 2,565 |
| 2023-07-11 | 10,924.00 | 10,940.00 | 10,815.00 | 10,916.50 | 10,916.50 | 1,335 |
| 2023-07-10 | 10,814.00 | 10,848.00 | 10,680.00 | 10,767.50 | 10,767.50 | 2,379 |
| 2023-07-07 | 10,737.00 | 10,740.00 | 10,568.00 | 10,690.00 | 10,690.00 | 2,264 |
| 2023-07-06 | 10,793.00 | 10,793.00 | 10,554.00 | 10,618.00 | 10,618.00 | 2,608 |
| 2023-07-05 | 11,300.00 | 11,300.00 | 10,808.50 | 10,894.50 | 10,894.50 | 2,763 |
| 2023-07-04 | 11,100.00 | 11,399.00 | 11,025.00 | 11,125.50 | 11,125.50 | 1,056 |
| 2023-07-03 | 11,010.00 | 11,300.00 | 10,790.50 | 11,100.00 | 11,100.00 | 5,358 |
| 2023-06-30 | 10,821.00 | 11,030.00 | 10,821.00 | 11,006.00 | 11,006.00 | 3,894 |
| 2023-06-29 | 10,614.00 | 10,800.00 | 10,614.00 | 10,796.50 | 10,796.50 | 5,437 |
| 2023-06-28 | 10,584.00 | 10,726.50 | 10,525.50 | 10,613.00 | 10,613.00 | 3,709 |
| 2023-06-27 | 10,600.00 | 10,707.00 | 10,582.00 | 10,656.00 | 10,656.00 | 2,323 |
| 2023-06-26 | 10,690.00 | 10,753.50 | 10,568.50 | 10,649.00 | 10,649.00 | 2,264 |
| 2023-06-23 | 10,582.50 | 10,636.00 | 10,450.00 | 10,607.00 | 10,607.00 | 3,004 |
| 2023-06-22 | 10,540.00 | 10,586.00 | 10,471.00 | 10,562.50 | 10,562.50 | 3,101 |
| 2023-06-21 | 10,563.50 | 10,563.50 | 10,325.00 | 10,527.50 | 10,527.50 | 3,764 |
| 2023-06-16 | 10,739.00 | 10,774.00 | 10,630.00 | 10,643.50 | 10,643.50 | 2,583 |
| 2023-06-15 | 10,950.00 | 10,950.00 | 10,684.00 | 10,726.50 | 10,726.50 | 3,287 |
| 2023-06-14 | 10,667.00 | 10,776.00 | 10,477.00 | 10,532.50 | 10,532.50 | 4,262 |
| 2023-06-13 | 10,705.50 | 10,881.50 | 10,608.00 | 10,627.50 | 10,627.50 | 2,959 |
| 2023-06-12 | 10,673.50 | 10,696.00 | 10,534.00 | 10,641.00 | 10,641.00 | 2,601 |
| 2023-06-09 | 10,749.50 | 10,870.00 | 10,720.00 | 10,746.00 | 10,746.00 | 4,045 |
| 2023-06-08 | 10,848.50 | 10,858.00 | 10,549.50 | 10,790.50 | 10,790.50 | 2,700 |
| 2023-06-07 | 10,589.00 | 10,836.00 | 10,589.00 | 10,724.00 | 10,724.00 | 5,915 |
| 2023-06-06 | 10,445.00 | 10,499.00 | 10,358.00 | 10,481.50 | 10,481.50 | 2,607 |
| 2023-06-05 | 10,424.00 | 10,620.00 | 10,408.50 | 10,444.50 | 10,444.50 | 4,713 |
| 2023-06-02 | 10,360.00 | 10,526.50 | 10,327.00 | 10,498.00 | 10,498.00 | 3,447 |
| 2023-06-01 | 10,021.00 | 10,347.50 | 9,952.50 | 10,268.50 | 10,268.50 | 2,891 |
| 2023-05-31 | 10,047.00 | 10,072.50 | 9,940.00 | 10,001.00 | 10,001.00 | 2,265 |
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.