Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 7,284.50 | 7,292.00 | 7,101.50 | 7,207.50 | 7,207.50 | 1,138 |
| 2022-11-29 | 7,120.00 | 7,207.00 | 7,078.50 | 7,161.50 | 7,161.50 | 3,586 |
| 2022-11-28 | 7,292.50 | 7,292.50 | 7,100.00 | 7,130.00 | 7,130.00 | 3,204 |
| 2022-11-25 | 7,440.00 | 7,549.50 | 7,380.00 | 7,500.00 | 7,500.00 | 2,979 |
| 2022-11-24 | 7,500.00 | 7,542.50 | 7,300.00 | 7,505.00 | 7,505.00 | 387 |
| 2022-11-23 | 7,593.00 | 7,609.00 | 7,386.00 | 7,429.00 | 7,429.00 | 6,581 |
| 2022-11-22 | 7,510.00 | 7,603.50 | 7,350.00 | 7,561.50 | 7,561.50 | 2,791 |
| 2022-11-18 | 7,505.50 | 7,567.50 | 7,330.00 | 7,446.00 | 7,446.00 | 5,619 |
| 2022-11-17 | 7,400.00 | 7,552.50 | 7,232.50 | 7,533.00 | 7,533.00 | 2,194 |
| 2022-11-16 | 7,250.00 | 7,399.50 | 7,228.50 | 7,296.00 | 7,296.00 | 2,004 |
| 2022-11-15 | 7,000.00 | 7,286.00 | 7,000.00 | 7,261.50 | 7,261.50 | 9,800 |
| 2022-11-14 | 7,030.00 | 7,111.50 | 6,975.00 | 7,067.00 | 7,067.00 | 1,913 |
| 2022-11-11 | 6,915.00 | 7,093.50 | 6,750.00 | 7,075.50 | 7,075.50 | 9,811 |
| 2022-11-10 | 6,914.00 | 6,914.00 | 6,659.00 | 6,813.00 | 6,813.00 | 4,242 |
| 2022-11-09 | 6,951.50 | 6,951.50 | 6,677.00 | 6,709.00 | 6,709.00 | 2,051 |
| 2022-11-08 | 6,816.00 | 6,967.00 | 6,816.00 | 6,967.00 | 6,967.00 | 2,321 |
| 2022-11-07 | 6,843.00 | 6,962.00 | 6,829.00 | 6,911.00 | 6,911.00 | 1,801 |
| 2022-11-04 | 6,902.00 | 6,922.00 | 6,782.50 | 6,842.00 | 6,842.00 | 2,029 |
| 2022-11-03 | 6,630.00 | 6,850.00 | 6,630.00 | 6,782.50 | 6,782.50 | 2,489 |
| 2022-11-02 | 6,706.00 | 6,800.00 | 6,624.00 | 6,625.00 | 6,625.00 | 3,253 |
| 2022-11-01 | 6,845.00 | 6,874.00 | 6,730.00 | 6,808.00 | 6,808.00 | 5,033 |
| 2022-10-31 | 6,859.00 | 6,963.50 | 6,766.50 | 6,839.50 | 6,839.50 | 6,548 |
| 2022-10-28 | 6,767.00 | 6,830.00 | 6,630.00 | 6,775.50 | 6,775.50 | 8,169 |
| 2022-10-27 | 6,600.00 | 6,690.00 | 6,590.00 | 6,603.50 | 6,603.50 | 8,124 |
| 2022-10-26 | 6,545.00 | 6,597.00 | 6,461.50 | 6,563.50 | 6,563.50 | 4,333 |
| 2022-10-25 | 6,500.00 | 6,543.50 | 6,420.00 | 6,479.00 | 6,479.00 | 3,644 |
| 2022-10-24 | 6,412.00 | 6,538.50 | 6,412.00 | 6,456.50 | 6,456.50 | 3,846 |
| 2022-10-21 | 6,345.00 | 6,470.00 | 6,345.00 | 6,411.00 | 6,411.00 | 2,274 |
| 2022-10-20 | 6,305.00 | 6,377.50 | 6,283.50 | 6,312.00 | 6,312.00 | 1,206 |
| 2022-10-19 | 6,224.00 | 6,320.00 | 6,224.00 | 6,296.00 | 6,296.00 | 2,327 |
| 2022-10-18 | 6,200.00 | 6,244.00 | 6,089.50 | 6,117.00 | 6,117.00 | 1,877 |
| 2022-10-17 | 6,285.00 | 6,340.00 | 6,192.50 | 6,192.50 | 6,192.50 | 1,606 |
| 2022-10-14 | 6,375.00 | 6,389.00 | 6,172.50 | 6,216.00 | 6,216.00 | 1,907 |
| 2022-10-13 | 6,084.50 | 6,426.00 | 6,078.00 | 6,396.00 | 6,396.00 | 3,075 |
| 2022-10-12 | 5,982.00 | 6,097.00 | 5,953.50 | 6,067.50 | 6,067.50 | 5,583 |
| 2022-10-11 | 6,065.00 | 6,123.50 | 5,968.00 | 5,982.00 | 5,982.00 | 11,423 |
| 2022-10-06 | 6,271.50 | 6,321.50 | 6,162.50 | 6,258.00 | 6,258.00 | 6,160 |
| 2022-10-05 | 6,048.50 | 6,229.00 | 5,972.00 | 6,192.00 | 6,192.00 | 21,259 |
| 2022-10-04 | 5,705.00 | 5,892.00 | 5,700.00 | 5,882.50 | 5,882.50 | 4,308 |
| 2022-10-03 | 5,595.00 | 5,724.50 | 5,542.00 | 5,698.00 | 5,698.00 | 9,967 |
| 2022-09-30 | 5,400.00 | 5,488.00 | 5,392.50 | 5,449.50 | 5,449.50 | 1,659 |
| 2022-09-29 | 5,481.00 | 5,509.00 | 5,375.00 | 5,453.00 | 5,453.00 | 2,396 |
| 2022-09-28 | 5,291.50 | 5,470.50 | 5,272.00 | 5,459.50 | 5,459.50 | 3,238 |
| 2022-09-27 | 5,353.00 | 5,353.00 | 5,200.00 | 5,264.00 | 5,264.00 | 1,663 |
| 2022-09-26 | 5,347.00 | 5,379.50 | 5,194.00 | 5,253.00 | 5,253.00 | 3,267 |
| 2022-09-23 | 5,448.50 | 5,469.00 | 5,316.00 | 5,347.50 | 5,347.50 | 3,624 |
| 2022-09-22 | 5,580.00 | 5,734.50 | 5,580.00 | 5,707.50 | 5,707.50 | 3,521 |
| 2022-09-21 | 5,580.00 | 5,707.50 | 5,563.00 | 5,593.00 | 5,593.00 | 6,220 |
| 2022-09-20 | 5,648.00 | 5,653.50 | 5,496.50 | 5,594.50 | 5,594.50 | 2,856 |
| 2022-09-19 | 5,625.50 | 5,670.00 | 5,548.50 | 5,652.50 | 5,652.50 | 3,274 |
| 2022-09-16 | 5,550.00 | 5,649.00 | 5,525.00 | 5,640.00 | 5,640.00 | 3,354 |
| 2022-09-15 | 5,470.00 | 5,626.50 | 5,425.50 | 5,606.50 | 5,606.50 | 3,506 |
| 2022-09-14 | 5,495.00 | 5,570.50 | 5,454.00 | 5,537.00 | 5,537.00 | 3,209 |
| 2022-09-13 | 5,465.00 | 5,493.50 | 5,346.00 | 5,374.00 | 5,374.00 | 2,264 |
| 2022-09-12 | 5,510.00 | 5,565.00 | 5,448.00 | 5,480.00 | 5,480.00 | 3,872 |
| 2022-09-09 | 5,408.00 | 5,463.50 | 5,408.00 | 5,430.00 | 5,430.00 | 8,329 |
| 2022-09-08 | 5,312.00 | 5,417.00 | 5,312.00 | 5,389.50 | 5,389.50 | 4,807 |
| 2022-09-07 | 5,327.50 | 5,372.50 | 5,270.00 | 5,304.50 | 5,304.50 | 3,284 |
| 2022-09-06 | 5,580.00 | 5,580.00 | 5,348.50 | 5,397.00 | 5,397.00 | 3,070 |
| 2022-09-05 | 5,500.00 | 5,690.00 | 5,250.00 | 5,583.50 | 5,583.50 | 1,571 |
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.