Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 5,471.50 | 5,566.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,259 |
| 2022-08-31 | 5,627.50 | 5,714.00 | 5,546.00 | 5,670.00 | 5,670.00 | 6,401 |
| 2022-08-30 | 5,735.00 | 5,743.00 | 5,630.00 | 5,700.50 | 5,700.50 | 4,746 |
| 2022-08-29 | 5,989.00 | 5,990.00 | 5,860.00 | 5,908.00 | 5,908.00 | 8,145 |
| 2022-08-26 | 5,870.00 | 5,989.00 | 5,716.00 | 5,762.50 | 5,762.50 | 2,656 |
| 2022-08-25 | 5,900.00 | 6,050.00 | 5,828.00 | 5,876.50 | 5,876.50 | 3,985 |
| 2022-08-24 | 5,846.00 | 5,939.50 | 5,846.00 | 5,891.00 | 5,891.00 | 2,861 |
| 2022-08-23 | 5,781.00 | 5,907.00 | 5,778.00 | 5,871.50 | 5,871.50 | 6,203 |
| 2022-08-22 | 5,594.50 | 5,653.00 | 5,536.00 | 5,621.50 | 5,621.50 | 10,997 |
| 2022-08-19 | 5,576.00 | 5,757.50 | 5,513.00 | 5,678.00 | 5,678.00 | 3,057 |
| 2022-08-18 | 5,428.00 | 5,576.50 | 5,413.00 | 5,569.50 | 5,569.50 | 3,880 |
| 2022-08-17 | 5,078.00 | 5,320.00 | 5,078.00 | 5,291.50 | 5,291.50 | 5,031 |
| 2022-08-16 | 5,353.00 | 5,353.00 | 5,150.00 | 5,166.50 | 5,166.50 | 5,077 |
| 2022-08-12 | 5,333.00 | 5,392.00 | 5,256.00 | 5,367.50 | 5,367.50 | 5,083 |
| 2022-08-11 | 5,289.00 | 5,399.50 | 5,224.00 | 5,331.50 | 5,331.50 | 4,152 |
| 2022-08-10 | 5,241.00 | 5,289.00 | 5,117.50 | 5,278.00 | 5,278.00 | 2,988 |
| 2022-08-09 | 5,169.50 | 5,300.00 | 5,169.50 | 5,220.50 | 5,220.50 | 10,607 |
| 2022-08-08 | 5,066.00 | 5,115.50 | 4,970.00 | 5,082.00 | 5,082.00 | 5,900 |
| 2022-08-05 | 5,280.00 | 5,284.50 | 5,038.50 | 5,062.50 | 5,062.50 | 4,579 |
| 2022-08-04 | 5,162.00 | 5,246.50 | 5,033.00 | 5,097.00 | 5,097.00 | 7,166 |
| 2022-08-03 | 5,460.00 | 5,460.00 | 5,204.00 | 5,286.00 | 5,286.00 | 5,963 |
| 2022-08-02 | 5,335.00 | 5,493.50 | 5,293.00 | 5,437.50 | 5,437.50 | 5,680 |
| 2022-08-01 | 5,605.50 | 5,605.50 | 5,152.00 | 5,327.00 | 5,327.00 | 8,865 |
| 2022-07-29 | 6,000.00 | 6,045.00 | 5,529.50 | 5,611.50 | 5,611.50 | 3,883 |
| 2022-07-28 | 6,120.00 | 6,190.00 | 5,650.00 | 5,836.00 | 5,836.00 | 19,989 |
| 2022-07-27 | 6,002.00 | 6,120.00 | 5,910.00 | 6,112.50 | 6,112.50 | 4,503 |
| 2022-07-26 | 5,971.00 | 6,039.50 | 5,860.50 | 6,005.00 | 6,005.00 | 5,876 |
| 2022-07-25 | 5,695.00 | 5,976.50 | 5,695.00 | 5,943.50 | 5,943.50 | 5,670 |
| 2022-07-22 | 5,750.00 | 5,800.00 | 5,610.00 | 5,655.50 | 5,655.50 | 11,083 |
| 2022-07-21 | 5,468.50 | 5,953.50 | 5,400.00 | 5,866.00 | 5,866.00 | 10,746 |
| 2022-07-20 | 5,459.50 | 5,603.50 | 5,380.00 | 5,577.50 | 5,577.50 | 11,856 |
| 2022-07-19 | 5,300.00 | 5,462.50 | 5,300.00 | 5,457.00 | 5,457.00 | 19,015 |
| 2022-07-18 | 5,242.50 | 5,298.50 | 5,200.50 | 5,238.00 | 5,238.00 | 10,719 |
| 2022-07-15 | 5,000.00 | 5,082.00 | 4,963.00 | 5,073.50 | 5,073.50 | 5,229 |
| 2022-07-14 | 4,765.00 | 4,937.00 | 4,752.50 | 4,923.50 | 4,923.50 | 13,893 |
| 2022-07-13 | 5,010.00 | 5,010.00 | 4,845.00 | 4,936.50 | 4,936.50 | 3,256 |
| 2022-07-12 | 5,040.00 | 5,046.00 | 4,890.00 | 4,941.00 | 4,941.00 | 4,969 |
| 2022-07-11 | 5,227.50 | 5,227.50 | 4,970.00 | 5,120.00 | 5,120.00 | 7,140 |
| 2022-07-08 | 5,199.00 | 5,233.00 | 4,992.00 | 5,227.50 | 5,227.50 | 18,266 |
| 2022-07-07 | 4,696.00 | 5,139.00 | 4,696.00 | 5,091.50 | 5,091.50 | 10,811 |
| 2022-07-06 | 4,664.50 | 4,691.00 | 4,440.00 | 4,652.00 | 4,652.00 | 19,315 |
| 2022-07-05 | 4,880.00 | 4,899.50 | 4,415.50 | 4,682.00 | 4,682.00 | 21,689 |
| 2022-07-04 | 4,500.00 | 5,120.00 | 4,500.00 | 4,871.00 | 4,871.00 | 2,373 |
| 2022-07-01 | 4,393.50 | 4,434.50 | 4,294.00 | 4,410.50 | 4,410.50 | 6,348 |
| 2022-06-30 | 4,360.50 | 4,422.50 | 4,288.50 | 4,353.50 | 4,353.50 | 7,455 |
| 2022-06-29 | 4,620.00 | 4,654.50 | 4,411.50 | 4,419.00 | 4,419.00 | 6,780 |
| 2022-06-28 | 4,450.00 | 4,630.00 | 4,430.50 | 4,589.00 | 4,589.00 | 5,265 |
| 2022-06-27 | 4,181.00 | 4,382.00 | 4,180.00 | 4,371.50 | 4,371.50 | 11,248 |
| 2022-06-24 | 4,074.50 | 4,178.50 | 4,052.00 | 4,134.50 | 4,134.50 | 4,054 |
| 2022-06-23 | 4,163.00 | 4,175.00 | 3,947.50 | 4,047.00 | 4,047.00 | 6,926 |
| 2022-06-22 | 4,266.00 | 4,309.50 | 4,166.00 | 4,175.00 | 4,175.00 | 3,906 |
| 2022-06-21 | 4,340.00 | 4,440.00 | 4,310.00 | 4,424.50 | 4,424.50 | 6,041 |
| 2022-06-16 | 4,434.00 | 4,463.50 | 4,367.50 | 4,439.00 | 4,439.00 | 7,624 |
| 2022-06-15 | 4,624.50 | 4,647.50 | 4,457.50 | 4,526.50 | 4,526.50 | 5,137 |
| 2022-06-14 | 4,593.50 | 4,732.50 | 4,593.50 | 4,637.50 | 4,637.50 | 9,560 |
| 2022-06-13 | 4,389.00 | 4,626.50 | 4,365.50 | 4,593.50 | 4,593.50 | 7,164 |
| 2022-06-10 | 4,520.50 | 4,604.00 | 4,438.00 | 4,596.00 | 4,596.00 | 7,009 |
| 2022-06-09 | 4,391.00 | 4,536.00 | 4,352.50 | 4,496.50 | 4,496.50 | 11,642 |
| 2022-06-08 | 4,400.00 | 4,419.00 | 4,357.00 | 4,391.00 | 4,391.00 | 4,636 |
| 2022-06-07 | 4,283.50 | 4,342.50 | 4,266.00 | 4,337.50 | 4,337.50 | 12,355 |
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.