Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← XOM.BA stock page

Exxon Mobil Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-073,401.003,484.003,368.503,453.003,453.0013,574
2022-03-043,264.003,380.003,257.003,368.503,368.506,202
2022-03-033,241.503,296.503,203.003,263.003,263.007,721
2022-03-023,250.003,344.503,193.003,282.003,282.0012,524
2022-02-253,000.003,186.502,998.003,111.003,111.0010,062
2022-02-243,200.003,260.003,001.003,066.503,066.5051,263
2022-02-233,080.003,136.503,061.503,114.503,114.5016,003
2022-02-223,219.003,300.003,049.003,069.003,069.0010,725
2022-02-213,200.003,213.003,000.003,158.503,158.502,228
2022-02-183,288.003,292.003,069.003,205.003,205.0021,094
2022-02-173,390.003,400.003,276.003,291.503,291.505,628
2022-02-163,335.503,365.503,312.003,332.003,332.004,214
2022-02-153,300.003,320.003,263.003,301.503,301.5012,221
2022-02-143,411.503,411.503,296.503,353.003,353.008,438
2022-02-113,344.003,431.503,344.003,411.503,411.504,446
2022-02-103,372.503,409.003,315.003,359.003,359.007,122
2022-02-093,416.503,452.503,361.003,380.003,380.007,458
2022-02-083,650.003,650.003,443.003,452.003,452.006,704
2022-02-073,585.003,640.503,550.003,634.003,634.0011,080
2022-02-043,550.003,650.003,550.003,603.003,603.007,370
2022-02-033,505.003,550.003,458.003,527.003,527.005,052
2022-02-023,612.503,612.503,497.503,535.503,535.505,908
2022-02-013,405.003,630.003,363.503,604.503,604.507,008
2022-01-313,330.003,426.503,320.503,403.003,403.005,278
2022-01-283,470.003,470.003,314.503,337.503,337.508,754
2022-01-273,486.003,538.503,424.003,472.503,472.506,153
2022-01-263,425.003,496.503,410.003,429.003,429.006,055
2022-01-253,250.003,423.003,234.003,404.503,404.509,660
2022-01-243,188.003,253.503,110.003,238.503,238.507,698
2022-01-213,265.003,274.503,153.503,214.003,214.0017,945
2022-01-203,115.003,280.003,073.503,272.503,272.507,815
2022-01-193,090.003,200.003,062.503,185.003,185.008,075
2022-01-183,049.003,129.003,033.503,087.003,087.008,479
2022-01-172,989.003,099.002,944.003,029.003,029.002,340
2022-01-142,970.003,021.002,912.002,988.502,988.504,346
2022-01-132,990.003,002.502,911.502,970.002,970.007,761
2022-01-122,983.003,040.002,963.502,974.002,974.004,397
2022-01-112,910.002,999.002,900.002,994.002,994.006,544
2022-01-102,900.002,930.002,874.502,914.502,914.506,122
2022-01-072,885.002,929.002,860.002,908.002,908.0017,156
2022-01-062,790.002,890.002,790.002,882.502,882.5011,002
2022-01-052,750.002,793.502,720.002,777.002,777.008,308
2022-01-042,669.002,710.502,625.002,708.502,708.505,904
2022-01-032,500.002,623.502,484.002,620.002,620.009,942
2021-12-302,450.002,579.502,445.002,466.002,466.002,857
2021-12-292,452.502,495.002,443.002,446.002,446.005,770
2021-12-282,550.002,550.002,422.002,457.002,457.0012,575
2021-12-272,510.002,523.502,447.002,452.502,452.507,167
2021-12-232,545.002,594.002,490.502,503.002,503.0016,577
2021-12-222,520.002,563.502,499.002,533.502,533.503,490
2021-12-212,451.502,528.502,451.502,517.002,517.004,333
2021-12-202,453.002,453.002,380.502,426.502,426.509,709
2021-12-172,490.002,508.002,426.502,467.002,467.007,649
2021-12-162,435.002,522.002,433.002,495.002,495.005,343
2021-12-152,524.002,525.002,400.502,436.502,436.5013,448
2021-12-142,530.002,553.502,474.002,501.502,501.5011,342
2021-12-132,620.002,662.502,508.002,527.502,527.505,967
2021-12-102,640.002,687.002,608.002,619.002,619.002,215
2021-12-092,700.002,706.502,621.002,636.502,636.503,590
2021-12-072,770.002,770.002,685.002,707.002,707.0018,342
← NewerPage 20 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-11-080.1740 USD
2019-08-120.1740 USD
2019-05-100.1740 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.