Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 21,000.00 | 21,490.00 | 21,000.00 | 21,240.00 | 21,240.00 | 24,514 |
| 2026-01-28 | 20,830.00 | 20,870.00 | 20,620.00 | 20,720.00 | 20,720.00 | 10,409 |
| 2026-01-27 | 20,500.00 | 20,720.00 | 20,380.00 | 20,600.00 | 20,600.00 | 7,348 |
| 2026-01-26 | 20,560.00 | 20,800.00 | 20,310.00 | 20,450.00 | 20,450.00 | 8,272 |
| 2026-01-23 | 20,360.00 | 20,550.00 | 20,260.00 | 20,490.00 | 20,490.00 | 22,006 |
| 2026-01-22 | 19,940.00 | 20,250.00 | 19,830.00 | 20,230.00 | 20,230.00 | 8,975 |
| 2026-01-21 | 20,150.00 | 20,270.00 | 19,860.00 | 20,180.00 | 20,180.00 | 12,646 |
| 2026-01-20 | 19,690.00 | 20,020.00 | 19,650.00 | 19,840.00 | 19,840.00 | 10,526 |
| 2026-01-19 | 19,710.00 | 20,600.00 | 19,100.00 | 19,440.00 | 19,440.00 | 4,888 |
| 2026-01-16 | 20,000.00 | 20,000.00 | 19,500.00 | 19,750.00 | 19,750.00 | 5,841 |
| 2026-01-15 | 20,300.00 | 20,300.00 | 19,510.00 | 19,590.00 | 19,590.00 | 31,456 |
| 2026-01-14 | 19,290.00 | 20,100.00 | 19,290.00 | 20,030.00 | 20,030.00 | 20,277 |
| 2026-01-13 | 18,900.00 | 19,460.00 | 18,900.00 | 19,340.00 | 19,340.00 | 10,543 |
| 2026-01-12 | 19,080.00 | 19,080.00 | 18,670.00 | 18,850.00 | 18,850.00 | 9,288 |
| 2026-01-09 | 19,020.00 | 19,120.00 | 18,600.00 | 19,050.00 | 19,050.00 | 7,197 |
| 2026-01-08 | 18,500.00 | 18,930.00 | 18,090.00 | 18,870.00 | 18,870.00 | 11,180 |
| 2026-01-07 | 18,780.00 | 18,790.00 | 17,850.00 | 18,280.00 | 18,280.00 | 24,694 |
| 2026-01-06 | 19,450.00 | 19,500.00 | 18,660.00 | 18,710.00 | 18,710.00 | 28,018 |
| 2026-01-05 | 19,300.00 | 19,790.00 | 18,840.00 | 19,320.00 | 19,320.00 | 47,129 |
| 2026-01-02 | 18,430.00 | 18,930.00 | 18,000.00 | 18,840.00 | 18,840.00 | 8,266 |
| 2026-01-01 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0 |
| 2025-12-31 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0 |
| 2025-12-30 | 18,800.00 | 18,800.00 | 18,380.00 | 18,400.00 | 18,400.00 | 2,849 |
| 2025-12-29 | 18,260.00 | 18,550.00 | 18,260.00 | 18,410.00 | 18,410.00 | 7,403 |
| 2025-12-26 | 18,500.00 | 18,870.00 | 17,880.00 | 17,940.00 | 17,940.00 | 4,129 |
| 2025-12-25 | 18,250.00 | 18,250.00 | 18,250.00 | 18,250.00 | 18,250.00 | 0 |
| 2025-12-24 | 18,280.00 | 18,400.00 | 18,140.00 | 18,250.00 | 18,250.00 | 807 |
| 2025-12-23 | 18,430.00 | 18,440.00 | 18,190.00 | 18,240.00 | 18,240.00 | 9,722 |
| 2025-12-22 | 18,070.00 | 18,290.00 | 18,010.00 | 18,260.00 | 18,260.00 | 2,886 |
| 2025-12-19 | 18,200.00 | 18,200.00 | 17,920.00 | 18,060.00 | 18,060.00 | 6,604 |
| 2025-12-18 | 18,220.00 | 18,320.00 | 17,860.00 | 18,000.00 | 18,000.00 | 5,182 |
| 2025-12-17 | 17,940.00 | 18,230.00 | 17,750.00 | 18,170.00 | 18,170.00 | 5,842 |
| 2025-12-16 | 17,950.00 | 18,020.00 | 17,660.00 | 17,800.00 | 17,800.00 | 5,593 |
| 2025-12-15 | 18,000.00 | 18,120.00 | 17,730.00 | 17,900.00 | 17,900.00 | 8,025 |
| 2025-12-12 | 18,040.00 | 18,300.00 | 17,840.00 | 17,940.00 | 17,940.00 | 4,847 |
| 2025-12-11 | 18,060.00 | 18,180.00 | 17,810.00 | 18,010.00 | 18,010.00 | 5,494 |
| 2025-12-10 | 18,100.00 | 18,100.00 | 17,760.00 | 17,920.00 | 17,920.00 | 7,621 |
| 2025-12-09 | 17,800.00 | 18,050.00 | 17,450.00 | 17,830.00 | 17,830.00 | 5,351 |
| 2025-12-08 | 17,770.00 | 17,770.00 | 17,770.00 | 17,770.00 | 17,770.00 | 0 |
| 2025-12-05 | 17,630.00 | 17,900.00 | 17,390.00 | 17,770.00 | 17,770.00 | 4,699 |
| 2025-12-04 | 17,850.00 | 17,900.00 | 17,620.00 | 17,670.00 | 17,670.00 | 5,294 |
| 2025-12-03 | 17,100.00 | 17,880.00 | 17,100.00 | 17,820.00 | 17,820.00 | 1,884 |
| 2025-12-02 | 17,720.00 | 17,810.00 | 17,470.00 | 17,470.00 | 17,470.00 | 8,236 |
| 2025-12-01 | 17,810.00 | 17,810.00 | 17,490.00 | 17,760.00 | 17,760.00 | 4,246 |
| 2025-11-28 | 18,000.00 | 18,210.00 | 17,450.00 | 17,670.00 | 17,670.00 | 5,609 |
| 2025-11-27 | 17,890.00 | 18,290.00 | 17,130.00 | 18,060.00 | 18,060.00 | 747 |
| 2025-11-26 | 17,440.00 | 17,730.00 | 17,380.00 | 17,690.00 | 17,690.00 | 10,836 |
| 2025-11-25 | 17,550.00 | 17,550.00 | 17,250.00 | 17,440.00 | 17,440.00 | 7,533 |
| 2025-11-24 | 17,590.00 | 17,590.00 | 17,590.00 | 17,590.00 | 17,590.00 | 0 |
| 2025-11-21 | 17,380.00 | 17,660.00 | 17,370.00 | 17,590.00 | 17,590.00 | 19,630 |
| 2025-11-20 | 17,340.00 | 17,670.00 | 17,100.00 | 17,460.00 | 17,460.00 | 6,163 |
| 2025-11-19 | 17,300.00 | 17,500.00 | 16,970.00 | 17,280.00 | 17,280.00 | 6,198 |
| 2025-11-18 | 17,400.00 | 17,610.00 | 17,310.00 | 17,560.00 | 17,560.00 | 5,660 |
| 2025-11-17 | 17,900.00 | 17,900.00 | 17,400.00 | 17,410.00 | 17,410.00 | 8,022 |
| 2025-11-14 | 17,600.00 | 17,800.00 | 17,360.00 | 17,750.00 | 17,750.00 | 5,246 |
| 2025-11-13 | 17,530.00 | 17,780.00 | 17,360.00 | 17,600.00 | 17,599.90 | 7,152 |
| 2025-11-12 | 17,420.00 | 17,690.00 | 17,300.00 | 17,370.00 | 17,369.90 | 9,483 |
| 2025-11-11 | 17,460.00 | 17,850.00 | 17,450.00 | 17,760.00 | 17,759.90 | 4,305 |
| 2025-11-10 | 18,000.00 | 18,000.00 | 16,990.00 | 17,460.00 | 17,459.90 | 6,654 |
| 2025-11-07 | 17,240.00 | 17,560.00 | 17,010.00 | 17,300.00 | 17,300.00 | 6,705 |
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.