Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 10,047.00 | 10,072.50 | 9,940.00 | 10,001.00 | 10,001.00 | 2,265 |
| 2023-05-30 | 10,290.00 | 10,290.00 | 10,042.00 | 10,126.50 | 10,126.50 | 5,888 |
| 2023-05-29 | 10,569.00 | 10,760.50 | 9,760.00 | 10,351.50 | 10,351.50 | 3,720 |
| 2023-05-24 | 10,650.00 | 10,730.00 | 10,515.00 | 10,569.00 | 10,569.00 | 6,787 |
| 2023-05-23 | 10,538.50 | 10,678.00 | 10,500.00 | 10,521.00 | 10,521.00 | 4,962 |
| 2023-05-22 | 10,600.00 | 10,600.00 | 10,339.00 | 10,384.00 | 10,384.00 | 5,196 |
| 2023-05-19 | 10,700.00 | 10,700.00 | 10,460.00 | 10,487.00 | 10,487.00 | 3,523 |
| 2023-05-18 | 10,159.00 | 10,486.00 | 10,120.00 | 10,476.00 | 10,476.00 | 5,114 |
| 2023-05-17 | 10,054.00 | 10,138.00 | 9,980.00 | 10,135.00 | 10,135.00 | 2,431 |
| 2023-05-16 | 9,853.50 | 9,950.00 | 9,761.00 | 9,919.50 | 9,919.50 | 5,640 |
| 2023-05-15 | 9,780.00 | 9,971.00 | 9,780.00 | 9,900.00 | 9,900.00 | 5,165 |
| 2023-05-12 | 9,680.50 | 9,928.00 | 9,619.50 | 9,882.00 | 9,882.00 | 11,358 |
| 2023-05-11 | 9,566.00 | 9,712.50 | 9,514.50 | 9,593.00 | 9,593.00 | 5,594 |
| 2023-05-10 | 9,785.00 | 9,816.00 | 9,600.00 | 9,727.00 | 9,727.00 | 5,868 |
| 2023-05-09 | 10,050.00 | 10,050.00 | 9,884.00 | 9,894.50 | 9,894.50 | 2,132 |
| 2023-05-08 | 10,000.00 | 10,055.00 | 9,960.00 | 9,977.00 | 9,977.00 | 5,093 |
| 2023-05-05 | 9,738.00 | 9,949.00 | 9,700.50 | 9,920.50 | 9,920.50 | 5,196 |
| 2023-05-04 | 9,675.00 | 9,725.50 | 9,501.50 | 9,538.00 | 9,538.00 | 3,101 |
| 2023-05-03 | 10,140.50 | 10,140.50 | 9,675.00 | 9,687.00 | 9,687.00 | 4,170 |
| 2023-05-02 | 10,750.00 | 10,750.00 | 9,980.00 | 10,129.00 | 10,129.00 | 9,611 |
| 2023-04-28 | 11,034.50 | 11,034.50 | 10,710.00 | 10,750.00 | 10,750.00 | 54,681 |
| 2023-04-27 | 10,900.00 | 10,900.00 | 10,573.50 | 10,655.00 | 10,655.00 | 22,044 |
| 2023-04-26 | 10,856.00 | 10,860.00 | 10,391.50 | 10,844.50 | 10,844.50 | 6,538 |
| 2023-04-25 | 10,922.00 | 11,200.00 | 10,828.00 | 10,866.00 | 10,866.00 | 9,643 |
| 2023-04-24 | 10,756.00 | 10,994.50 | 10,554.50 | 10,952.50 | 10,952.50 | 9,822 |
| 2023-04-21 | 10,150.00 | 10,605.50 | 10,100.00 | 10,540.00 | 10,540.00 | 6,493 |
| 2023-04-20 | 9,912.00 | 10,050.00 | 9,690.00 | 10,032.00 | 10,032.00 | 3,548 |
| 2023-04-19 | 9,954.00 | 10,135.00 | 9,871.50 | 10,050.50 | 10,050.50 | 4,696 |
| 2023-04-18 | 9,400.00 | 9,959.00 | 9,400.00 | 9,947.50 | 9,947.50 | 2,478 |
| 2023-04-17 | 9,350.00 | 9,479.50 | 9,350.00 | 9,377.00 | 9,377.00 | 2,549 |
| 2023-04-14 | 9,345.00 | 9,381.00 | 9,280.50 | 9,370.00 | 9,370.00 | 3,636 |
| 2023-04-13 | 9,210.00 | 9,345.00 | 9,190.50 | 9,336.50 | 9,336.50 | 1,552 |
| 2023-04-12 | 9,281.00 | 9,297.00 | 9,157.50 | 9,200.50 | 9,200.50 | 1,468 |
| 2023-04-11 | 9,300.00 | 9,338.50 | 9,200.00 | 9,206.50 | 9,206.50 | 4,640 |
| 2023-04-10 | 9,502.50 | 9,516.00 | 9,202.50 | 9,215.00 | 9,215.00 | 2,694 |
| 2023-04-05 | 9,380.50 | 9,555.00 | 9,380.50 | 9,539.00 | 9,539.00 | 10,002 |
| 2023-04-04 | 9,462.50 | 9,533.00 | 9,338.00 | 9,394.00 | 9,394.00 | 2,872 |
| 2023-04-03 | 9,358.50 | 9,525.00 | 9,358.50 | 9,441.00 | 9,441.00 | 5,229 |
| 2023-03-31 | 8,860.00 | 8,910.00 | 8,816.00 | 8,905.50 | 8,905.50 | 7,039 |
| 2023-03-30 | 8,669.50 | 8,800.00 | 8,640.00 | 8,781.50 | 8,781.50 | 3,671 |
| 2023-03-29 | 8,500.00 | 8,689.00 | 8,491.00 | 8,661.50 | 8,661.50 | 2,703 |
| 2023-03-28 | 8,388.00 | 8,432.50 | 8,331.00 | 8,389.50 | 8,389.50 | 2,509 |
| 2023-03-27 | 8,090.00 | 8,345.50 | 8,090.00 | 8,331.00 | 8,331.00 | 3,161 |
| 2023-03-23 | 8,319.00 | 8,445.50 | 8,011.00 | 8,086.50 | 8,086.50 | 3,286 |
| 2023-03-22 | 8,576.00 | 8,576.00 | 8,266.00 | 8,307.50 | 8,307.50 | 7,583 |
| 2023-03-21 | 8,517.50 | 8,580.00 | 8,432.50 | 8,558.50 | 8,558.50 | 13,028 |
| 2023-03-20 | 8,400.00 | 8,400.00 | 8,085.50 | 8,250.00 | 8,250.00 | 8,355 |
| 2023-03-17 | 8,046.50 | 8,174.50 | 8,000.00 | 8,054.00 | 8,054.00 | 1,829 |
| 2023-03-16 | 7,897.50 | 8,111.50 | 7,820.00 | 8,094.00 | 8,094.00 | 3,806 |
| 2023-03-15 | 8,337.00 | 8,337.00 | 7,926.50 | 8,033.50 | 8,033.50 | 6,490 |
| 2023-03-14 | 8,500.00 | 8,576.50 | 8,265.00 | 8,462.50 | 8,462.50 | 3,630 |
| 2023-03-13 | 8,452.50 | 8,535.00 | 8,280.50 | 8,407.50 | 8,407.50 | 2,547 |
| 2023-03-10 | 8,400.00 | 8,679.50 | 8,400.00 | 8,472.00 | 8,472.00 | 2,392 |
| 2023-03-09 | 8,390.00 | 8,603.00 | 8,361.00 | 8,466.00 | 8,466.00 | 3,112 |
| 2023-03-08 | 8,300.00 | 8,414.50 | 8,241.00 | 8,302.50 | 8,302.50 | 8,920 |
| 2023-03-07 | 8,595.50 | 8,595.50 | 8,300.00 | 8,358.50 | 8,358.50 | 1,464 |
| 2023-03-06 | 8,383.00 | 8,484.50 | 8,301.50 | 8,474.50 | 8,474.50 | 3,530 |
| 2023-03-03 | 8,345.00 | 8,432.50 | 8,185.50 | 8,420.00 | 8,420.00 | 1,621 |
| 2023-03-02 | 8,271.00 | 8,319.50 | 8,177.50 | 8,319.50 | 8,319.50 | 1,456 |
| 2023-03-01 | 8,008.50 | 8,206.50 | 8,008.50 | 8,195.50 | 8,195.50 | 1,707 |
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.