Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 4,169.50 | 4,184.00 | 4,131.50 | 4,169.00 | 4,169.00 | 4,905 |
| 2022-06-03 | 4,159.00 | 4,182.00 | 4,095.50 | 4,157.50 | 4,157.50 | 4,427 |
| 2022-06-02 | 4,091.00 | 4,123.00 | 4,039.00 | 4,093.50 | 4,093.50 | 2,761 |
| 2022-06-01 | 4,137.00 | 4,175.50 | 4,074.50 | 4,142.00 | 4,142.00 | 7,011 |
| 2022-05-31 | 4,202.00 | 4,242.50 | 4,029.00 | 4,034.50 | 4,034.50 | 7,453 |
| 2022-05-30 | 4,138.00 | 4,400.00 | 4,000.00 | 4,149.50 | 4,149.50 | 793 |
| 2022-05-27 | 4,125.00 | 4,174.50 | 4,117.00 | 4,144.50 | 4,144.50 | 2,867 |
| 2022-05-26 | 4,124.50 | 4,161.00 | 4,084.00 | 4,139.50 | 4,139.50 | 5,568 |
| 2022-05-24 | 3,980.00 | 4,038.50 | 3,921.50 | 4,022.00 | 4,022.00 | 2,991 |
| 2022-05-23 | 3,947.50 | 3,976.50 | 3,920.00 | 3,971.00 | 3,971.00 | 4,108 |
| 2022-05-20 | 3,931.50 | 3,953.50 | 3,813.00 | 3,878.00 | 3,878.00 | 3,462 |
| 2022-05-19 | 3,800.00 | 3,884.00 | 3,787.00 | 3,848.00 | 3,848.00 | 5,378 |
| 2022-05-17 | 3,973.50 | 3,973.50 | 3,862.00 | 3,879.00 | 3,879.00 | 10,666 |
| 2022-05-16 | 3,850.00 | 3,927.00 | 3,824.50 | 3,872.50 | 3,872.50 | 8,111 |
| 2022-05-13 | 3,643.50 | 3,788.50 | 3,641.50 | 3,781.00 | 3,781.00 | 9,006 |
| 2022-05-12 | 3,520.50 | 3,621.50 | 3,476.50 | 3,610.50 | 3,610.50 | 7,193 |
| 2022-05-11 | 3,633.50 | 3,687.50 | 3,593.50 | 3,608.00 | 3,608.00 | 4,050 |
| 2022-05-10 | 3,556.00 | 3,604.50 | 3,470.00 | 3,539.50 | 3,539.50 | 5,017 |
| 2022-05-09 | 3,697.50 | 3,712.50 | 3,482.00 | 3,490.00 | 3,490.00 | 7,697 |
| 2022-05-06 | 3,725.50 | 3,839.00 | 3,675.50 | 3,819.00 | 3,819.00 | 4,273 |
| 2022-05-05 | 3,798.00 | 3,800.00 | 3,642.00 | 3,737.50 | 3,737.50 | 10,484 |
| 2022-05-04 | 3,730.00 | 3,782.50 | 3,693.50 | 3,742.50 | 3,742.50 | 5,593 |
| 2022-05-03 | 3,642.00 | 3,690.00 | 3,632.00 | 3,664.50 | 3,664.50 | 3,664 |
| 2022-05-02 | 3,555.00 | 3,645.00 | 3,544.50 | 3,634.00 | 3,634.00 | 7,512 |
| 2022-04-29 | 3,600.00 | 3,600.00 | 3,492.50 | 3,509.00 | 3,509.00 | 8,015 |
| 2022-04-28 | 3,559.00 | 3,650.00 | 3,505.00 | 3,608.50 | 3,608.50 | 2,382 |
| 2022-04-27 | 3,529.50 | 3,638.00 | 3,529.50 | 3,559.00 | 3,559.00 | 2,848 |
| 2022-04-26 | 3,509.00 | 3,552.50 | 3,458.50 | 3,528.50 | 3,528.50 | 5,410 |
| 2022-04-25 | 3,469.50 | 3,473.50 | 3,300.50 | 3,454.00 | 3,454.00 | 6,749 |
| 2022-04-22 | 3,549.00 | 3,614.50 | 3,539.50 | 3,573.00 | 3,573.00 | 12,069 |
| 2022-04-21 | 3,465.00 | 3,561.00 | 3,465.00 | 3,538.50 | 3,538.50 | 60,283 |
| 2022-04-20 | 3,344.00 | 3,447.00 | 3,340.50 | 3,433.50 | 3,433.50 | 2,402 |
| 2022-04-19 | 3,344.00 | 3,390.50 | 3,318.00 | 3,344.00 | 3,344.00 | 1,923 |
| 2022-04-18 | 3,339.50 | 3,393.00 | 3,325.50 | 3,345.00 | 3,345.00 | 4,569 |
| 2022-04-13 | 3,295.00 | 3,325.00 | 3,265.00 | 3,296.50 | 3,296.50 | 2,874 |
| 2022-04-12 | 3,203.00 | 3,329.50 | 3,203.00 | 3,276.00 | 3,276.00 | 3,908 |
| 2022-04-11 | 3,300.00 | 3,300.00 | 3,163.50 | 3,203.00 | 3,203.00 | 2,964 |
| 2022-04-08 | 3,287.00 | 3,320.50 | 3,285.50 | 3,311.50 | 3,311.50 | 4,215 |
| 2022-04-07 | 3,175.00 | 3,255.00 | 3,147.50 | 3,254.50 | 3,254.50 | 2,344 |
| 2022-04-06 | 3,151.50 | 3,221.00 | 3,151.50 | 3,171.50 | 3,171.50 | 18,744 |
| 2022-04-05 | 3,200.00 | 3,235.00 | 3,120.50 | 3,137.00 | 3,137.00 | 7,022 |
| 2022-04-04 | 3,200.00 | 3,200.00 | 3,110.00 | 3,151.50 | 3,151.50 | 3,965 |
| 2022-04-01 | 3,161.50 | 3,220.00 | 3,103.50 | 3,153.50 | 3,153.50 | 4,436 |
| 2022-03-31 | 3,225.00 | 3,255.00 | 3,150.00 | 3,160.50 | 3,160.50 | 11,407 |
| 2022-03-30 | 3,180.00 | 3,237.50 | 3,180.00 | 3,224.00 | 3,224.00 | 15,880 |
| 2022-03-29 | 3,179.50 | 3,179.50 | 3,120.00 | 3,166.00 | 3,166.00 | 9,678 |
| 2022-03-28 | 3,328.50 | 3,337.00 | 3,222.00 | 3,228.50 | 3,228.50 | 3,805 |
| 2022-03-25 | 3,380.00 | 3,425.50 | 3,331.00 | 3,395.00 | 3,395.00 | 5,163 |
| 2022-03-23 | 3,327.00 | 3,378.00 | 3,323.00 | 3,345.00 | 3,345.00 | 4,976 |
| 2022-03-22 | 3,252.50 | 3,284.00 | 3,189.00 | 3,269.50 | 3,269.50 | 6,356 |
| 2022-03-21 | 3,190.00 | 3,251.00 | 3,158.00 | 3,247.00 | 3,247.00 | 4,662 |
| 2022-03-18 | 3,094.00 | 3,118.00 | 3,057.50 | 3,069.00 | 3,069.00 | 9,488 |
| 2022-03-17 | 3,000.00 | 3,099.50 | 3,000.00 | 3,094.00 | 3,094.00 | 9,067 |
| 2022-03-16 | 2,946.00 | 2,995.00 | 2,911.50 | 2,988.00 | 2,988.00 | 6,265 |
| 2022-03-15 | 2,989.00 | 2,989.00 | 2,860.50 | 2,920.00 | 2,920.00 | 10,972 |
| 2022-03-14 | 3,130.50 | 3,142.50 | 3,021.50 | 3,060.50 | 3,060.50 | 7,237 |
| 2022-03-11 | 3,247.00 | 3,284.00 | 3,200.00 | 3,257.50 | 3,257.50 | 5,782 |
| 2022-03-10 | 3,212.00 | 3,296.50 | 3,212.00 | 3,248.00 | 3,248.00 | 10,482 |
| 2022-03-09 | 3,383.50 | 3,402.00 | 3,154.50 | 3,191.50 | 3,191.50 | 13,067 |
| 2022-03-08 | 3,481.00 | 3,650.00 | 3,404.00 | 3,501.00 | 3,501.00 | 23,765 |
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.