Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 22,750.00 | 23,340.00 | 22,510.00 | 23,220.00 | 23,220.00 | 17,781 |
| 2026-04-29 | 22,970.00 | 23,230.00 | 22,600.00 | 23,040.00 | 23,040.00 | 24,967 |
| 2026-04-28 | 23,050.00 | 23,050.00 | 22,590.00 | 22,660.00 | 22,660.00 | 7,324 |
| 2026-04-27 | 22,260.00 | 22,680.00 | 22,260.00 | 22,550.00 | 22,550.00 | 6,511 |
| 2026-04-24 | 22,240.00 | 22,280.00 | 21,840.00 | 22,220.00 | 22,220.00 | 12,136 |
| 2026-04-23 | 22,230.00 | 22,300.00 | 21,890.00 | 22,190.00 | 22,190.00 | 13,980 |
| 2026-04-22 | 21,800.00 | 22,150.00 | 21,760.00 | 22,000.00 | 22,000.00 | 7,681 |
| 2026-04-21 | 21,640.00 | 21,900.00 | 21,480.00 | 21,800.00 | 21,800.00 | 13,397 |
| 2026-04-20 | 21,400.00 | 21,880.00 | 21,400.00 | 21,650.00 | 21,650.00 | 16,118 |
| 2026-04-17 | 21,110.00 | 21,400.00 | 20,510.00 | 21,330.00 | 21,330.00 | 25,513 |
| 2026-04-16 | 21,700.00 | 22,180.00 | 21,700.00 | 21,990.00 | 21,990.00 | 25,230 |
| 2026-04-15 | 21,950.00 | 22,010.00 | 21,530.00 | 21,670.00 | 21,670.00 | 13,963 |
| 2026-04-14 | 21,930.00 | 21,930.00 | 21,400.00 | 21,890.00 | 21,890.00 | 51,247 |
| 2026-04-13 | 22,840.00 | 22,850.00 | 22,190.00 | 22,320.00 | 22,320.00 | 29,636 |
| 2026-04-10 | 22,940.00 | 22,940.00 | 22,400.00 | 22,420.00 | 22,420.00 | 7,619 |
| 2026-04-09 | 23,060.00 | 23,540.00 | 22,770.00 | 22,890.00 | 22,890.00 | 16,436 |
| 2026-04-08 | 23,450.00 | 23,450.00 | 22,230.00 | 23,020.00 | 23,020.00 | 32,184 |
| 2026-04-07 | 24,100.00 | 24,730.00 | 24,040.00 | 24,230.00 | 24,230.00 | 15,680 |
| 2026-04-06 | 23,950.00 | 24,240.00 | 23,660.00 | 24,120.00 | 24,120.00 | 15,339 |
| 2026-04-01 | 24,200.00 | 24,740.00 | 23,610.00 | 23,930.00 | 23,930.00 | 49,332 |
| 2026-03-31 | 25,500.00 | 25,720.00 | 24,510.00 | 24,940.00 | 24,940.00 | 170,090 |
| 2026-03-30 | 25,560.00 | 25,960.00 | 25,340.00 | 25,500.00 | 25,500.00 | 29,496 |
| 2026-03-27 | 24,000.00 | 25,260.00 | 23,950.00 | 25,200.00 | 25,200.00 | 19,040 |
| 2026-03-26 | 23,720.00 | 23,980.00 | 23,400.00 | 23,940.00 | 23,940.00 | 11,257 |
| 2026-03-25 | 24,010.00 | 24,150.00 | 23,590.00 | 23,690.00 | 23,690.00 | 29,380 |
| 2026-03-23 | 22,850.00 | 23,600.00 | 22,830.00 | 23,560.00 | 23,560.00 | 22,350 |
| 2026-03-20 | 23,370.00 | 23,940.00 | 23,370.00 | 23,590.00 | 23,590.00 | 19,903 |
| 2026-03-19 | 23,270.00 | 23,450.00 | 22,740.00 | 23,270.00 | 23,270.00 | 14,916 |
| 2026-03-18 | 23,450.00 | 23,640.00 | 23,090.00 | 23,200.00 | 23,200.00 | 9,989 |
| 2026-03-17 | 23,160.00 | 23,620.00 | 22,970.00 | 23,330.00 | 23,330.00 | 9,693 |
| 2026-03-16 | 22,920.00 | 23,150.00 | 22,640.00 | 23,100.00 | 23,100.00 | 11,828 |
| 2026-03-13 | 22,500.00 | 23,040.00 | 22,270.00 | 22,980.00 | 22,980.00 | 14,712 |
| 2026-03-12 | 22,020.00 | 22,690.00 | 22,020.00 | 22,400.00 | 22,400.00 | 12,031 |
| 2026-03-11 | 21,650.00 | 22,130.00 | 21,580.00 | 22,020.00 | 22,020.00 | 20,855 |
| 2026-03-10 | 21,800.00 | 22,050.00 | 21,570.00 | 21,710.00 | 21,710.00 | 26,031 |
| 2026-03-09 | 22,670.00 | 22,800.00 | 22,020.00 | 22,120.00 | 22,120.00 | 29,918 |
| 2026-03-06 | 22,430.00 | 22,800.00 | 22,240.00 | 22,500.00 | 22,500.00 | 13,961 |
| 2026-03-05 | 22,000.00 | 22,400.00 | 21,960.00 | 22,130.00 | 22,130.00 | 8,176 |
| 2026-03-04 | 22,420.00 | 22,430.00 | 21,730.00 | 21,980.00 | 21,980.00 | 11,704 |
| 2026-03-03 | 23,000.00 | 23,190.00 | 22,300.00 | 22,360.00 | 22,360.00 | 22,631 |
| 2026-03-02 | 23,060.00 | 23,660.00 | 22,330.00 | 22,550.00 | 22,550.00 | 63,225 |
| 2026-02-27 | 22,170.00 | 22,570.00 | 22,170.00 | 22,310.00 | 22,310.00 | 8,980 |
| 2026-02-26 | 21,920.00 | 22,330.00 | 21,650.00 | 22,070.00 | 22,070.00 | 10,545 |
| 2026-02-25 | 21,740.00 | 22,000.00 | 21,380.00 | 21,920.00 | 21,920.00 | 7,030 |
| 2026-02-24 | 21,750.00 | 21,920.00 | 21,460.00 | 21,580.00 | 21,580.00 | 13,871 |
| 2026-02-23 | 21,400.00 | 21,750.00 | 21,150.00 | 21,720.00 | 21,720.00 | 12,306 |
| 2026-02-20 | 21,700.00 | 22,000.00 | 21,260.00 | 21,360.00 | 21,360.00 | 61,710 |
| 2026-02-19 | 22,200.00 | 22,410.00 | 21,830.00 | 21,950.00 | 21,950.00 | 31,951 |
| 2026-02-18 | 21,860.00 | 22,110.00 | 21,670.00 | 21,860.00 | 21,860.00 | 35,859 |
| 2026-02-13 | 22,050.00 | 22,200.00 | 21,780.00 | 21,780.00 | 21,780.00 | 19,075 |
| 2026-02-12 | 23,050.00 | 23,050.00 | 22,050.00 | 22,140.00 | 22,140.00 | 9,632 |
| 2026-02-11 | 22,380.00 | 23,090.00 | 22,380.00 | 23,010.00 | 23,009.90 | 10,154 |
| 2026-02-10 | 22,270.00 | 22,550.00 | 22,010.00 | 22,360.00 | 22,359.90 | 10,964 |
| 2026-02-09 | 22,300.00 | 22,470.00 | 21,950.00 | 22,330.00 | 22,329.90 | 9,218 |
| 2026-02-06 | 22,350.00 | 22,440.00 | 21,910.00 | 22,280.00 | 22,279.90 | 11,253 |
| 2026-02-05 | 21,790.00 | 22,060.00 | 21,630.00 | 22,050.00 | 22,050.00 | 12,495 |
| 2026-02-04 | 21,230.00 | 22,100.00 | 21,230.00 | 21,860.00 | 21,860.00 | 74,404 |
| 2026-02-03 | 20,650.00 | 21,600.00 | 20,450.00 | 21,440.00 | 21,440.00 | 13,961 |
| 2026-02-02 | 21,100.00 | 21,190.00 | 20,610.00 | 20,770.00 | 20,770.00 | 11,770 |
| 2026-01-30 | 21,200.00 | 21,260.00 | 20,700.00 | 21,170.00 | 21,170.00 | 9,744 |
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.