Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 17,220.00 | 17,240.00 | 16,970.00 | 17,060.00 | 17,060.00 | 2,531 |
| 2025-11-05 | 17,500.00 | 17,500.00 | 17,080.00 | 17,120.00 | 17,120.00 | 9,302 |
| 2025-11-04 | 17,450.00 | 17,450.00 | 17,020.00 | 17,290.00 | 17,290.00 | 7,766 |
| 2025-11-03 | 17,260.00 | 17,750.00 | 17,000.00 | 17,450.00 | 17,450.00 | 12,774 |
| 2025-10-31 | 17,100.00 | 17,340.00 | 16,770.00 | 17,210.00 | 17,210.00 | 9,082 |
| 2025-10-30 | 17,280.00 | 17,360.00 | 17,100.00 | 17,150.00 | 17,150.00 | 3,362 |
| 2025-10-29 | 17,220.00 | 17,380.00 | 17,000.00 | 17,300.00 | 17,300.00 | 10,623 |
| 2025-10-28 | 17,000.00 | 17,310.00 | 16,880.00 | 17,130.00 | 17,130.00 | 3,452 |
| 2025-10-27 | 16,800.00 | 17,760.00 | 15,000.00 | 16,930.00 | 16,930.00 | 14,548 |
| 2025-10-24 | 17,800.00 | 18,330.00 | 17,780.00 | 18,100.00 | 18,100.00 | 11,737 |
| 2025-10-23 | 18,650.00 | 18,800.00 | 17,900.00 | 17,960.00 | 17,960.00 | 13,614 |
| 2025-10-22 | 18,300.00 | 18,530.00 | 18,140.00 | 18,450.00 | 18,450.00 | 37,850 |
| 2025-10-21 | 17,600.00 | 18,220.00 | 17,450.00 | 18,190.00 | 18,190.00 | 11,533 |
| 2025-10-20 | 17,430.00 | 17,710.00 | 17,330.00 | 17,660.00 | 17,660.00 | 5,793 |
| 2025-10-17 | 16,610.00 | 17,420.00 | 16,530.00 | 17,300.00 | 17,300.00 | 36,269 |
| 2025-10-16 | 16,350.00 | 16,640.00 | 16,160.00 | 16,570.00 | 16,570.00 | 5,404 |
| 2025-10-15 | 16,500.00 | 16,770.00 | 16,020.00 | 16,330.00 | 16,330.00 | 12,133 |
| 2025-10-14 | 15,970.00 | 16,700.00 | 15,870.00 | 16,510.00 | 16,510.00 | 6,232 |
| 2025-10-13 | 15,960.00 | 16,130.00 | 15,880.00 | 16,080.00 | 16,080.00 | 7,645 |
| 2025-10-10 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 0 |
| 2025-10-09 | 17,710.00 | 18,030.00 | 16,550.00 | 16,550.00 | 16,550.00 | 13,232 |
| 2025-10-08 | 17,800.00 | 17,970.00 | 17,600.00 | 17,710.00 | 17,710.00 | 4,833 |
| 2025-10-07 | 17,440.00 | 17,820.00 | 17,060.00 | 17,770.00 | 17,770.00 | 9,964 |
| 2025-10-06 | 17,300.00 | 17,550.00 | 17,240.00 | 17,370.00 | 17,370.00 | 9,602 |
| 2025-10-03 | 17,310.00 | 17,600.00 | 17,200.00 | 17,210.00 | 17,210.00 | 8,766 |
| 2025-10-02 | 17,990.00 | 17,990.00 | 16,100.00 | 17,150.00 | 17,150.00 | 7,234 |
| 2025-10-01 | 17,560.00 | 17,800.00 | 17,270.00 | 17,540.00 | 17,540.00 | 7,569 |
| 2025-09-30 | 17,000.00 | 17,420.00 | 16,800.00 | 17,420.00 | 17,420.00 | 15,503 |
| 2025-09-29 | 17,420.00 | 17,420.00 | 16,770.00 | 17,040.00 | 17,040.00 | 5,818 |
| 2025-09-26 | 16,200.00 | 17,320.00 | 16,200.00 | 17,240.00 | 17,240.00 | 9,187 |
| 2025-09-25 | 16,000.00 | 16,240.00 | 15,860.00 | 16,220.00 | 16,220.00 | 5,251 |
| 2025-09-24 | 15,860.00 | 16,200.00 | 15,720.00 | 15,930.00 | 15,930.00 | 20,423 |
| 2025-09-23 | 15,760.00 | 16,280.00 | 15,600.00 | 16,170.00 | 16,170.00 | 5,494 |
| 2025-09-22 | 17,280.00 | 17,280.00 | 16,000.00 | 16,130.00 | 16,130.00 | 15,309 |
| 2025-09-19 | 17,800.00 | 17,870.00 | 17,450.00 | 17,610.00 | 17,610.00 | 10,045 |
| 2025-09-18 | 17,230.00 | 17,870.00 | 17,110.00 | 17,850.00 | 17,850.00 | 14,090 |
| 2025-09-17 | 17,040.00 | 17,280.00 | 16,880.00 | 17,230.00 | 17,230.00 | 13,807 |
| 2025-09-16 | 16,800.00 | 17,070.00 | 16,650.00 | 16,950.00 | 16,950.00 | 13,879 |
| 2025-09-15 | 16,700.00 | 16,880.00 | 16,400.00 | 16,790.00 | 16,790.00 | 7,726 |
| 2025-09-12 | 16,200.00 | 16,600.00 | 16,200.00 | 16,550.00 | 16,550.00 | 5,093 |
| 2025-09-11 | 16,050.00 | 16,300.00 | 15,870.00 | 16,280.00 | 16,280.00 | 6,896 |
| 2025-09-10 | 16,060.00 | 16,160.00 | 15,800.00 | 16,110.00 | 16,110.00 | 6,487 |
| 2025-09-09 | 15,900.00 | 16,210.00 | 15,870.00 | 15,890.00 | 15,890.00 | 5,664 |
| 2025-09-08 | 15,800.00 | 16,030.00 | 15,550.00 | 15,770.00 | 15,770.00 | 11,524 |
| 2025-09-05 | 15,375.00 | 15,500.00 | 15,050.00 | 15,175.00 | 15,175.00 | 11,504 |
| 2025-09-04 | 15,300.00 | 15,600.00 | 15,225.00 | 15,475.00 | 15,475.00 | 7,959 |
| 2025-09-03 | 15,650.00 | 15,650.00 | 15,175.00 | 15,300.00 | 15,300.00 | 7,771 |
| 2025-09-02 | 15,825.00 | 15,825.00 | 15,550.00 | 15,700.00 | 15,700.00 | 17,853 |
| 2025-09-01 | 15,550.00 | 16,000.00 | 14,600.00 | 15,700.00 | 15,700.00 | 5,765 |
| 2025-08-29 | 15,250.00 | 15,550.00 | 15,050.00 | 15,450.00 | 15,450.00 | 13,516 |
| 2025-08-28 | 15,200.00 | 15,325.00 | 15,150.00 | 15,225.00 | 15,225.00 | 7,679 |
| 2025-08-27 | 15,100.00 | 15,425.00 | 15,100.00 | 15,275.00 | 15,275.00 | 7,472 |
| 2025-08-26 | 15,250.00 | 15,250.00 | 14,950.00 | 15,125.00 | 15,125.00 | 6,848 |
| 2025-08-25 | 14,875.00 | 15,250.00 | 14,850.00 | 15,200.00 | 15,200.00 | 9,406 |
| 2025-08-22 | 14,600.00 | 14,825.00 | 14,600.00 | 14,825.00 | 14,825.00 | 14,073 |
| 2025-08-21 | 14,200.00 | 14,450.00 | 14,150.00 | 14,425.00 | 14,425.00 | 27,195 |
| 2025-08-20 | 14,025.00 | 14,350.00 | 14,025.00 | 14,275.00 | 14,275.00 | 4,967 |
| 2025-08-19 | 13,825.00 | 14,000.00 | 13,800.00 | 13,975.00 | 13,975.00 | 39,931 |
| 2025-08-18 | 14,000.00 | 14,000.00 | 13,800.00 | 13,875.00 | 13,875.00 | 6,700 |
| 2025-08-14 | 14,175.00 | 14,175.00 | 13,800.00 | 13,950.00 | 13,950.00 | 14,077 |
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.