Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 24,510.00 | 25,060.00 | 24,510.00 | 24,810.00 | 24,810.00 | 14,108 |
| 2026-07-22 | 24,000.00 | 24,370.00 | 24,000.00 | 24,250.00 | 24,250.00 | 11,509 |
| 2026-07-21 | 23,300.00 | 23,840.00 | 23,300.00 | 23,780.00 | 23,780.00 | 5,568 |
| 2026-07-20 | 23,040.00 | 23,500.00 | 22,970.00 | 23,330.00 | 23,330.00 | 4,092 |
| 2026-07-17 | 23,150.00 | 23,470.00 | 23,150.00 | 23,300.00 | 23,300.00 | 9,948 |
| 2026-07-16 | 22,680.00 | 22,990.00 | 22,680.00 | 22,890.00 | 22,890.00 | 3,735 |
| 2026-07-15 | 22,600.00 | 22,670.00 | 22,180.00 | 22,540.00 | 22,540.00 | 14,966 |
| 2026-07-14 | 22,950.00 | 22,950.00 | 22,450.00 | 22,520.00 | 22,520.00 | 30,276 |
| 2026-07-13 | 21,860.00 | 22,950.00 | 21,860.00 | 22,750.00 | 22,750.00 | 33,148 |
| 2026-07-10 | 21,940.00 | 21,940.00 | 21,480.00 | 21,720.00 | 21,720.00 | 3,331 |
| 2026-07-09 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0 |
| 2026-07-08 | 22,600.00 | 22,750.00 | 22,030.00 | 22,200.00 | 22,200.00 | 9,815 |
| 2026-07-07 | 21,830.00 | 22,350.00 | 21,830.00 | 22,280.00 | 22,280.00 | 6,324 |
| 2026-07-06 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | 4,398 |
| 2026-07-03 | 20,620.00 | 22,040.00 | 20,620.00 | 21,580.00 | 21,580.00 | 1,364 |
| 2026-07-02 | 21,250.00 | 21,900.00 | 21,250.00 | 21,530.00 | 21,530.00 | 5,096 |
| 2026-07-01 | 21,450.00 | 21,650.00 | 21,290.00 | 21,310.00 | 21,310.00 | 13,198 |
| 2026-06-30 | 22,000.00 | 22,000.00 | 21,020.00 | 21,270.00 | 21,270.00 | 3,011 |
| 2026-06-29 | 21,000.00 | 21,320.00 | 20,950.00 | 21,080.00 | 21,080.00 | 9,019 |
| 2026-06-26 | 21,330.00 | 21,330.00 | 20,920.00 | 21,000.00 | 21,000.00 | 16,491 |
| 2026-06-25 | 21,100.00 | 21,430.00 | 20,920.00 | 21,160.00 | 21,160.00 | 3,581 |
| 2026-06-24 | 21,390.00 | 21,390.00 | 21,010.00 | 21,170.00 | 21,170.00 | 8,332 |
| 2026-06-23 | 21,130.00 | 21,830.00 | 21,130.00 | 21,790.00 | 21,790.00 | 6,398 |
| 2026-06-22 | 21,200.00 | 21,200.00 | 20,740.00 | 21,120.00 | 21,120.00 | 5,419 |
| 2026-06-19 | 20,900.00 | 21,390.00 | 20,020.00 | 20,910.00 | 20,910.00 | 2,068 |
| 2026-06-18 | 20,780.00 | 20,890.00 | 20,440.00 | 20,670.00 | 20,670.00 | 15,033 |
| 2026-06-17 | 21,220.00 | 21,280.00 | 21,020.00 | 21,120.00 | 21,120.00 | 9,151 |
| 2026-06-16 | 21,150.00 | 21,300.00 | 20,930.00 | 21,230.00 | 21,230.00 | 10,110 |
| 2026-06-15 | 21,940.00 | 21,940.00 | 21,940.00 | 21,940.00 | 21,940.00 | 0 |
| 2026-06-12 | 21,650.00 | 22,370.00 | 21,650.00 | 21,940.00 | 21,940.00 | 10,913 |
| 2026-06-11 | 22,930.00 | 22,930.00 | 21,890.00 | 21,930.00 | 21,930.00 | 8,709 |
| 2026-06-10 | 22,870.00 | 23,000.00 | 22,600.00 | 22,800.00 | 22,800.00 | 6,462 |
| 2026-06-09 | 23,250.00 | 23,250.00 | 22,420.00 | 22,530.00 | 22,530.00 | 10,445 |
| 2026-06-08 | 22,990.00 | 23,300.00 | 22,870.00 | 23,150.00 | 23,150.00 | 3,940 |
| 2026-06-05 | 22,800.00 | 23,080.00 | 22,600.00 | 22,650.00 | 22,650.00 | 8,436 |
| 2026-06-04 | 23,170.00 | 23,240.00 | 22,770.00 | 22,930.00 | 22,930.00 | 8,028 |
| 2026-06-03 | 22,510.00 | 23,390.00 | 22,510.00 | 23,200.00 | 23,200.00 | 10,946 |
| 2026-06-02 | 22,250.00 | 22,640.00 | 22,210.00 | 22,490.00 | 22,490.00 | 10,317 |
| 2026-06-01 | 22,000.00 | 22,260.00 | 21,780.00 | 22,210.00 | 22,210.00 | 7,704 |
| 2026-05-29 | 21,630.00 | 21,880.00 | 21,490.00 | 21,590.00 | 21,590.00 | 8,884 |
| 2026-05-28 | 22,230.00 | 22,290.00 | 21,770.00 | 21,880.00 | 21,880.00 | 5,528 |
| 2026-05-27 | 22,050.00 | 22,050.00 | 21,660.00 | 21,880.00 | 21,880.00 | 12,252 |
| 2026-05-26 | 22,640.00 | 23,000.00 | 22,200.00 | 22,260.00 | 22,260.00 | 19,159 |
| 2026-05-25 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0 |
| 2026-05-22 | 22,910.00 | 23,070.00 | 22,720.00 | 22,950.00 | 22,950.00 | 4,298 |
| 2026-05-21 | 23,370.00 | 23,730.00 | 22,680.00 | 22,960.00 | 22,960.00 | 21,091 |
| 2026-05-20 | 24,270.00 | 24,330.00 | 23,230.00 | 23,310.00 | 23,310.00 | 25,660 |
| 2026-05-19 | 24,000.00 | 24,330.00 | 23,740.00 | 24,270.00 | 24,270.00 | 8,562 |
| 2026-05-18 | 23,360.00 | 24,030.00 | 23,070.00 | 23,700.00 | 23,700.00 | 13,118 |
| 2026-05-15 | 22,870.00 | 23,420.00 | 22,770.00 | 23,390.00 | 23,390.00 | 31,707 |
| 2026-05-14 | 22,610.00 | 22,750.00 | 22,430.00 | 22,550.00 | 22,549.90 | 5,823 |
| 2026-05-13 | 22,330.00 | 22,510.00 | 22,030.00 | 22,490.00 | 22,489.90 | 6,124 |
| 2026-05-12 | 22,290.00 | 22,520.00 | 22,180.00 | 22,210.00 | 22,209.90 | 7,784 |
| 2026-05-11 | 21,410.00 | 22,200.00 | 21,410.00 | 22,080.00 | 22,079.90 | 10,114 |
| 2026-05-08 | 21,730.00 | 21,810.00 | 21,360.00 | 21,420.00 | 21,420.00 | 7,731 |
| 2026-05-07 | 21,760.00 | 21,820.00 | 21,360.00 | 21,690.00 | 21,690.00 | 7,888 |
| 2026-05-06 | 22,260.00 | 22,260.00 | 21,770.00 | 21,960.00 | 21,960.00 | 30,012 |
| 2026-05-05 | 22,970.00 | 23,150.00 | 22,730.00 | 23,030.00 | 23,030.00 | 14,030 |
| 2026-05-04 | 22,900.00 | 23,140.00 | 22,340.00 | 23,000.00 | 23,000.00 | 13,350 |
| 2026-05-01 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | 0 |
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.