Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 8,055.00 | 8,230.50 | 8,000.00 | 8,052.00 | 8,052.00 | 2,851 |
| 2023-02-27 | 8,110.50 | 8,202.00 | 8,071.00 | 8,071.00 | 8,071.00 | 1,513 |
| 2023-02-24 | 8,132.00 | 8,139.00 | 8,014.00 | 8,100.00 | 8,100.00 | 8,789 |
| 2023-02-23 | 8,103.00 | 8,248.50 | 8,079.50 | 8,130.50 | 8,130.50 | 2,033 |
| 2023-02-22 | 8,230.00 | 8,293.50 | 8,044.50 | 8,065.00 | 8,065.00 | 33,904 |
| 2023-02-17 | 8,550.00 | 8,628.50 | 8,205.50 | 8,245.00 | 8,245.00 | 1,416 |
| 2023-02-16 | 8,858.00 | 8,858.00 | 8,501.50 | 8,571.50 | 8,571.50 | 6,691 |
| 2023-02-15 | 8,616.00 | 8,616.00 | 8,429.00 | 8,503.50 | 8,503.50 | 2,344 |
| 2023-02-14 | 8,842.50 | 8,842.50 | 8,602.50 | 8,640.00 | 8,640.00 | 2,664 |
| 2023-02-13 | 8,830.50 | 8,830.50 | 8,567.00 | 8,699.50 | 8,699.50 | 2,583 |
| 2023-02-10 | 8,561.50 | 8,848.00 | 8,561.50 | 8,820.00 | 8,820.00 | 4,312 |
| 2023-02-09 | 8,359.00 | 8,569.00 | 8,295.00 | 8,520.00 | 8,520.00 | 2,833 |
| 2023-02-08 | 8,430.00 | 8,505.00 | 8,329.00 | 8,356.00 | 8,356.00 | 1,745 |
| 2023-02-07 | 8,188.50 | 8,410.00 | 8,188.50 | 8,378.50 | 8,378.50 | 1,173 |
| 2023-02-06 | 8,152.50 | 8,274.50 | 8,054.00 | 8,192.00 | 8,192.00 | 2,003 |
| 2023-02-03 | 8,130.00 | 8,361.00 | 8,130.00 | 8,190.00 | 8,190.00 | 3,287 |
| 2023-02-02 | 8,425.00 | 8,425.00 | 8,046.00 | 8,059.00 | 8,059.00 | 10,603 |
| 2023-02-01 | 8,561.00 | 8,841.00 | 8,330.50 | 8,420.00 | 8,420.00 | 1,876 |
| 2023-01-31 | 8,422.50 | 8,609.50 | 8,230.00 | 8,539.50 | 8,539.50 | 3,911 |
| 2023-01-30 | 8,643.00 | 8,643.00 | 8,351.00 | 8,355.00 | 8,355.00 | 2,946 |
| 2023-01-27 | 8,690.00 | 8,806.50 | 8,553.00 | 8,554.50 | 8,554.50 | 3,279 |
| 2023-01-26 | 8,335.50 | 8,682.50 | 8,334.00 | 8,650.00 | 8,650.00 | 3,233 |
| 2023-01-25 | 8,249.00 | 8,362.50 | 8,108.00 | 8,270.50 | 8,270.50 | 2,084 |
| 2023-01-24 | 8,230.00 | 8,244.00 | 7,828.00 | 8,244.00 | 8,244.00 | 2,487 |
| 2023-01-23 | 8,150.00 | 8,350.50 | 8,150.00 | 8,205.00 | 8,205.00 | 2,394 |
| 2023-01-20 | 8,040.00 | 8,194.00 | 7,956.00 | 8,179.00 | 8,179.00 | 4,702 |
| 2023-01-19 | 7,632.00 | 8,007.50 | 7,587.00 | 8,005.00 | 8,005.00 | 3,463 |
| 2023-01-18 | 8,174.00 | 8,221.00 | 7,708.50 | 7,810.00 | 7,810.00 | 3,101 |
| 2023-01-17 | 8,000.00 | 8,286.50 | 8,000.00 | 8,180.00 | 8,180.00 | 2,716 |
| 2023-01-16 | 8,040.00 | 8,040.00 | 7,802.00 | 7,999.00 | 7,999.00 | 1,632 |
| 2023-01-13 | 7,815.00 | 7,916.50 | 7,779.00 | 7,916.50 | 7,916.50 | 7,366 |
| 2023-01-12 | 7,480.50 | 7,795.00 | 7,480.50 | 7,787.00 | 7,787.00 | 4,349 |
| 2023-01-11 | 7,302.00 | 7,495.50 | 7,251.50 | 7,465.50 | 7,465.50 | 2,509 |
| 2023-01-10 | 7,250.00 | 7,490.00 | 7,208.50 | 7,339.50 | 7,339.50 | 4,685 |
| 2023-01-09 | 7,450.00 | 7,627.50 | 7,207.50 | 7,250.00 | 7,250.00 | 6,023 |
| 2023-01-06 | 7,463.00 | 7,617.00 | 7,429.00 | 7,505.00 | 7,505.00 | 2,553 |
| 2023-01-05 | 7,300.00 | 7,496.50 | 7,210.50 | 7,450.00 | 7,450.00 | 1,778 |
| 2023-01-04 | 7,300.00 | 7,351.00 | 7,155.00 | 7,260.00 | 7,260.00 | 10,781 |
| 2023-01-03 | 7,547.50 | 7,589.00 | 7,233.00 | 7,300.00 | 7,300.00 | 4,382 |
| 2023-01-02 | 7,565.00 | 7,650.00 | 7,410.00 | 7,578.00 | 7,578.00 | 1,746 |
| 2022-12-30 | 7,600.00 | 7,600.00 | 7,244.00 | 7,573.50 | 7,573.50 | 1,789 |
| 2022-12-29 | 7,748.00 | 7,748.00 | 7,383.00 | 7,466.50 | 7,466.50 | 6,118 |
| 2022-12-28 | 7,448.00 | 7,600.00 | 7,433.00 | 7,500.00 | 7,500.00 | 4,340 |
| 2022-12-27 | 7,225.00 | 7,483.50 | 7,225.00 | 7,447.00 | 7,447.00 | 4,941 |
| 2022-12-26 | 7,234.00 | 7,234.00 | 6,933.00 | 7,180.00 | 7,180.00 | 1,699 |
| 2022-12-23 | 7,214.50 | 7,303.50 | 7,123.50 | 7,250.00 | 7,250.00 | 3,847 |
| 2022-12-22 | 7,299.00 | 7,299.00 | 7,000.00 | 7,104.50 | 7,104.50 | 2,821 |
| 2022-12-21 | 7,104.00 | 7,300.00 | 7,104.00 | 7,252.50 | 7,252.50 | 10,021 |
| 2022-12-20 | 6,969.00 | 7,089.00 | 6,969.00 | 7,060.50 | 7,060.50 | 306 |
| 2022-12-19 | 6,990.00 | 7,072.00 | 6,951.00 | 6,953.00 | 6,953.00 | 4,514 |
| 2022-12-16 | 6,950.50 | 6,983.50 | 6,795.00 | 6,957.00 | 6,957.00 | 1,621 |
| 2022-12-15 | 7,039.00 | 7,049.00 | 6,900.00 | 7,006.50 | 7,006.50 | 2,713 |
| 2022-12-14 | 7,145.00 | 7,251.00 | 7,033.50 | 7,095.00 | 7,095.00 | 2,044 |
| 2022-12-13 | 7,300.00 | 7,318.00 | 7,082.00 | 7,150.00 | 7,150.00 | 2,083 |
| 2022-12-12 | 7,074.50 | 7,130.00 | 6,986.00 | 7,037.50 | 7,037.50 | 2,710 |
| 2022-12-07 | 7,133.00 | 7,218.00 | 6,946.00 | 7,035.00 | 7,035.00 | 2,576 |
| 2022-12-06 | 7,049.50 | 7,247.50 | 6,983.00 | 7,095.00 | 7,095.00 | 3,204 |
| 2022-12-05 | 7,306.50 | 7,306.50 | 7,031.00 | 7,069.50 | 7,069.50 | 5,758 |
| 2022-12-02 | 7,214.50 | 7,270.50 | 7,117.00 | 7,182.00 | 7,182.00 | 4,266 |
| 2022-12-01 | 7,280.00 | 7,300.00 | 7,157.50 | 7,190.50 | 7,190.50 | 2,801 |
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.