Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 2,722.00 | 2,729.00 | 2,695.00 | 2,708.50 | 2,708.50 | 3,347 |
| 2021-12-03 | 2,688.00 | 2,728.50 | 2,645.00 | 2,660.50 | 2,660.50 | 7,177 |
| 2021-12-02 | 2,630.50 | 2,693.00 | 2,564.50 | 2,688.00 | 2,688.00 | 4,074 |
| 2021-12-01 | 2,600.00 | 2,650.00 | 2,574.50 | 2,619.50 | 2,619.50 | 3,770 |
| 2021-11-30 | 2,520.00 | 2,606.50 | 2,515.00 | 2,552.00 | 2,552.00 | 4,022 |
| 2021-11-29 | 2,644.00 | 2,695.00 | 2,576.00 | 2,622.00 | 2,622.00 | 20,300 |
| 2021-11-26 | 2,665.50 | 2,671.00 | 2,545.00 | 2,632.50 | 2,632.50 | 6,113 |
| 2021-11-25 | 2,750.00 | 2,830.00 | 2,700.00 | 2,782.00 | 2,782.00 | 1,975 |
| 2021-11-24 | 2,800.00 | 2,800.00 | 2,700.00 | 2,746.50 | 2,746.50 | 14,839 |
| 2021-11-23 | 2,640.00 | 2,766.50 | 2,635.00 | 2,737.00 | 2,737.00 | 16,345 |
| 2021-11-19 | 2,700.00 | 2,700.00 | 2,574.00 | 2,613.50 | 2,613.50 | 22,467 |
| 2021-11-18 | 2,700.00 | 2,774.50 | 2,700.00 | 2,736.00 | 2,736.00 | 10,276 |
| 2021-11-17 | 2,764.00 | 2,772.00 | 2,719.50 | 2,750.50 | 2,750.50 | 9,738 |
| 2021-11-16 | 2,715.00 | 2,775.00 | 2,678.00 | 2,758.00 | 2,758.00 | 9,438 |
| 2021-11-15 | 2,800.00 | 2,800.00 | 2,676.00 | 2,713.50 | 2,713.50 | 7,791 |
| 2021-11-12 | 2,720.00 | 2,788.00 | 2,699.00 | 2,773.00 | 2,773.00 | 16,564 |
| 2021-11-11 | 2,700.00 | 2,850.00 | 2,680.00 | 2,754.50 | 2,754.50 | 13,624 |
| 2021-11-10 | 2,820.50 | 2,820.50 | 2,711.00 | 2,738.50 | 2,738.50 | 14,829 |
| 2021-11-09 | 2,877.00 | 2,877.00 | 2,790.00 | 2,824.00 | 2,824.00 | 7,196 |
| 2021-11-08 | 2,820.00 | 2,876.50 | 2,794.00 | 2,833.00 | 2,833.00 | 11,937 |
| 2021-11-05 | 2,800.00 | 2,835.00 | 2,764.50 | 2,815.00 | 2,815.00 | 10,603 |
| 2021-11-04 | 2,813.00 | 2,813.50 | 2,761.00 | 2,791.50 | 2,791.50 | 5,554 |
| 2021-11-03 | 2,820.00 | 2,820.00 | 2,749.00 | 2,755.00 | 2,755.00 | 8,994 |
| 2021-11-02 | 2,850.00 | 2,850.00 | 2,782.50 | 2,821.50 | 2,821.50 | 12,846 |
| 2021-11-01 | 2,732.50 | 2,845.00 | 2,732.50 | 2,829.50 | 2,829.50 | 8,847 |
| 2021-10-29 | 2,671.00 | 2,731.00 | 2,666.50 | 2,717.50 | 2,717.50 | 10,058 |
| 2021-10-28 | 2,612.50 | 2,666.00 | 2,572.00 | 2,653.00 | 2,653.00 | 6,127 |
| 2021-10-27 | 2,630.50 | 2,634.50 | 2,572.50 | 2,605.50 | 2,605.50 | 10,423 |
| 2021-10-26 | 2,595.00 | 2,655.00 | 2,581.50 | 2,647.00 | 2,647.00 | 16,397 |
| 2021-10-25 | 2,550.00 | 2,608.00 | 2,545.50 | 2,569.50 | 2,569.50 | 13,106 |
| 2021-10-22 | 2,517.00 | 2,542.00 | 2,480.50 | 2,536.50 | 2,536.50 | 8,867 |
| 2021-10-21 | 2,499.50 | 2,509.50 | 2,451.00 | 2,480.00 | 2,480.00 | 11,890 |
| 2021-10-20 | 2,500.00 | 2,500.00 | 2,471.50 | 2,498.50 | 2,498.50 | 7,521 |
| 2021-10-19 | 2,465.00 | 2,500.00 | 2,449.00 | 2,484.50 | 2,484.50 | 8,846 |
| 2021-10-18 | 2,460.00 | 2,477.00 | 2,432.00 | 2,446.00 | 2,446.00 | 6,037 |
| 2021-10-15 | 2,420.00 | 2,449.50 | 2,418.00 | 2,440.00 | 2,440.00 | 15,317 |
| 2021-10-14 | 2,376.00 | 2,414.00 | 2,355.00 | 2,404.50 | 2,404.50 | 10,406 |
← NewerPage 21 of 21 · 1,237 trading days
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.