Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 14,075.00 | 14,250.00 | 14,000.00 | 14,175.00 | 14,174.90 | 4,450 |
| 2025-08-12 | 14,075.00 | 14,250.00 | 14,025.00 | 14,075.00 | 14,074.90 | 5,777 |
| 2025-08-11 | 14,375.00 | 14,375.00 | 14,000.00 | 14,075.00 | 14,074.90 | 3,820 |
| 2025-08-08 | 14,225.00 | 14,350.00 | 14,100.00 | 14,275.00 | 14,274.90 | 12,981 |
| 2025-08-07 | 14,450.00 | 14,500.00 | 14,050.00 | 14,075.00 | 14,075.00 | 9,985 |
| 2025-08-06 | 14,500.00 | 14,625.00 | 14,200.00 | 14,225.00 | 14,225.00 | 5,880 |
| 2025-08-05 | 14,625.00 | 14,625.00 | 14,275.00 | 14,425.00 | 14,425.00 | 5,411 |
| 2025-08-04 | 15,000.00 | 15,025.00 | 14,525.00 | 14,550.00 | 14,550.00 | 11,529 |
| 2025-08-01 | 15,225.00 | 15,225.00 | 14,675.00 | 14,950.00 | 14,950.00 | 9,609 |
| 2025-07-31 | 14,750.00 | 15,400.00 | 14,750.00 | 15,200.00 | 15,200.00 | 21,863 |
| 2025-07-30 | 14,600.00 | 14,800.00 | 14,450.00 | 14,725.00 | 14,725.00 | 8,491 |
| 2025-07-29 | 14,500.00 | 14,675.00 | 14,450.00 | 14,625.00 | 14,625.00 | 5,303 |
| 2025-07-28 | 14,325.00 | 14,525.00 | 14,300.00 | 14,450.00 | 14,450.00 | 16,903 |
| 2025-07-25 | 14,175.00 | 14,325.00 | 14,000.00 | 14,275.00 | 14,275.00 | 3,884 |
| 2025-07-24 | 13,925.00 | 14,175.00 | 13,875.00 | 14,150.00 | 14,150.00 | 17,680 |
| 2025-07-23 | 13,825.00 | 13,975.00 | 13,800.00 | 13,950.00 | 13,950.00 | 4,680 |
| 2025-07-22 | 14,050.00 | 14,050.00 | 13,625.00 | 13,750.00 | 13,750.00 | 8,660 |
| 2025-07-21 | 13,925.00 | 14,150.00 | 13,850.00 | 13,900.00 | 13,900.00 | 25,753 |
| 2025-07-18 | 14,350.00 | 14,350.00 | 13,900.00 | 13,950.00 | 13,950.00 | 12,317 |
| 2025-07-17 | 14,200.00 | 14,400.00 | 14,150.00 | 14,375.00 | 14,375.00 | 5,698 |
| 2025-07-16 | 14,425.00 | 14,450.00 | 14,150.00 | 14,325.00 | 14,325.00 | 6,812 |
| 2025-07-15 | 14,800.00 | 14,800.00 | 14,400.00 | 14,425.00 | 14,425.00 | 6,830 |
| 2025-07-14 | 14,650.00 | 14,825.00 | 14,400.00 | 14,750.00 | 14,750.00 | 12,197 |
| 2025-07-11 | 14,675.00 | 14,750.00 | 14,575.00 | 14,650.00 | 14,650.00 | 9,511 |
| 2025-07-10 | 14,500.00 | 14,650.00 | 14,375.00 | 14,625.00 | 14,625.00 | 7,772 |
| 2025-07-08 | 14,475.00 | 14,475.00 | 14,250.00 | 14,350.00 | 14,350.00 | 7,536 |
| 2025-07-07 | 14,050.00 | 14,225.00 | 13,900.00 | 14,200.00 | 14,200.00 | 13,260 |
| 2025-07-04 | 13,950.00 | 14,200.00 | 13,575.00 | 13,850.00 | 13,850.00 | 2,043 |
| 2025-07-03 | 13,800.00 | 13,975.00 | 13,725.00 | 13,925.00 | 13,925.00 | 4,057 |
| 2025-07-02 | 13,550.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 8,334 |
| 2025-07-01 | 13,050.00 | 13,575.00 | 12,975.00 | 13,525.00 | 13,525.00 | 6,425 |
| 2025-06-30 | 13,075.00 | 13,175.00 | 12,950.00 | 13,100.00 | 13,100.00 | 10,355 |
| 2025-06-27 | 13,250.00 | 13,250.00 | 13,000.00 | 13,175.00 | 13,175.00 | 2,644 |
| 2025-06-26 | 13,100.00 | 13,275.00 | 13,075.00 | 13,200.00 | 13,200.00 | 4,976 |
| 2025-06-25 | 12,850.00 | 13,100.00 | 12,825.00 | 13,075.00 | 13,075.00 | 3,374 |
| 2025-06-24 | 13,050.00 | 13,225.00 | 12,800.00 | 12,900.00 | 12,900.00 | 19,403 |
| 2025-06-23 | 13,550.00 | 13,575.00 | 13,150.00 | 13,300.00 | 13,300.00 | 84,164 |
| 2025-06-19 | 13,350.00 | 13,800.00 | 12,825.00 | 13,475.00 | 13,475.00 | 2,167 |
| 2025-06-18 | 13,500.00 | 13,600.00 | 13,125.00 | 13,275.00 | 13,275.00 | 9,555 |
| 2025-06-17 | 13,575.00 | 13,700.00 | 13,425.00 | 13,500.00 | 13,500.00 | 15,520 |
| 2025-06-13 | 13,100.00 | 13,400.00 | 13,100.00 | 13,325.00 | 13,325.00 | 16,594 |
| 2025-06-12 | 12,950.00 | 13,175.00 | 12,950.00 | 13,075.00 | 13,075.00 | 7,416 |
| 2025-06-11 | 12,800.00 | 13,050.00 | 12,700.00 | 13,000.00 | 13,000.00 | 6,152 |
| 2025-06-10 | 12,600.00 | 12,900.00 | 12,600.00 | 12,825.00 | 12,825.00 | 14,715 |
| 2025-06-09 | 12,450.00 | 12,675.00 | 12,450.00 | 12,600.00 | 12,600.00 | 10,392 |
| 2025-06-06 | 12,375.00 | 12,525.00 | 12,350.00 | 12,475.00 | 12,475.00 | 5,766 |
| 2025-06-05 | 12,250.00 | 12,350.00 | 12,175.00 | 12,250.00 | 12,250.00 | 2,853 |
| 2025-06-04 | 12,550.00 | 12,550.00 | 12,225.00 | 12,275.00 | 12,275.00 | 8,110 |
| 2025-06-03 | 12,250.00 | 12,525.00 | 12,250.00 | 12,450.00 | 12,450.00 | 4,375 |
| 2025-06-02 | 12,275.00 | 12,425.00 | 12,175.00 | 12,250.00 | 12,250.00 | 10,049 |
| 2025-05-30 | 12,250.00 | 12,375.00 | 12,150.00 | 12,300.00 | 12,300.00 | 4,743 |
| 2025-05-29 | 12,100.00 | 12,275.00 | 12,025.00 | 12,250.00 | 12,250.00 | 3,114 |
| 2025-05-28 | 12,075.00 | 12,150.00 | 11,975.00 | 12,000.00 | 12,000.00 | 5,623 |
| 2025-05-27 | 12,100.00 | 12,200.00 | 11,925.00 | 12,125.00 | 12,125.00 | 5,099 |
| 2025-05-26 | 11,925.00 | 12,300.00 | 11,750.00 | 11,900.00 | 11,900.00 | 867 |
| 2025-05-23 | 11,975.00 | 12,025.00 | 11,825.00 | 11,975.00 | 11,975.00 | 3,988 |
| 2025-05-22 | 11,925.00 | 12,025.00 | 11,825.00 | 12,000.00 | 12,000.00 | 7,965 |
| 2025-05-21 | 12,275.00 | 12,275.00 | 12,050.00 | 12,075.00 | 12,075.00 | 7,017 |
| 2025-05-20 | 12,325.00 | 12,400.00 | 12,225.00 | 12,250.00 | 12,250.00 | 10,504 |
| 2025-05-19 | 12,525.00 | 12,525.00 | 12,275.00 | 12,425.00 | 12,425.00 | 5,133 |
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.