Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 12,600.00 | 12,725.00 | 12,475.00 | 12,700.00 | 12,700.00 | 3,384 |
| 2025-05-15 | 12,400.00 | 12,650.00 | 12,350.00 | 12,600.00 | 12,600.00 | 2,793 |
| 2025-05-14 | 12,625.00 | 12,625.00 | 12,450.00 | 12,575.00 | 12,574.90 | 6,915 |
| 2025-05-13 | 12,600.00 | 12,775.00 | 12,550.00 | 12,725.00 | 12,724.90 | 2,637 |
| 2025-05-12 | 12,650.00 | 12,675.00 | 12,475.00 | 12,625.00 | 12,624.90 | 5,023 |
| 2025-05-09 | 12,300.00 | 12,575.00 | 12,125.00 | 12,375.00 | 12,374.90 | 2,643 |
| 2025-05-08 | 12,250.00 | 12,450.00 | 12,175.00 | 12,275.00 | 12,274.90 | 7,453 |
| 2025-05-07 | 12,650.00 | 12,650.00 | 12,100.00 | 12,225.00 | 12,224.90 | 10,931 |
| 2025-05-06 | 12,550.00 | 12,925.00 | 12,550.00 | 12,725.00 | 12,724.90 | 8,715 |
| 2025-05-05 | 12,450.00 | 12,575.00 | 12,300.00 | 12,550.00 | 12,549.90 | 4,149 |
| 2025-04-30 | 12,700.00 | 12,775.00 | 12,475.00 | 12,625.00 | 12,625.00 | 9,964 |
| 2025-04-29 | 12,850.00 | 13,000.00 | 12,725.00 | 12,750.00 | 12,750.00 | 4,704 |
| 2025-04-28 | 12,925.00 | 13,025.00 | 12,750.00 | 12,975.00 | 12,975.00 | 8,933 |
| 2025-04-25 | 12,850.00 | 13,125.00 | 12,850.00 | 13,075.00 | 13,075.00 | 1,855 |
| 2025-04-24 | 13,100.00 | 13,175.00 | 12,950.00 | 13,050.00 | 13,050.00 | 2,039 |
| 2025-04-23 | 12,425.00 | 12,875.00 | 12,350.00 | 12,725.00 | 12,725.00 | 3,787 |
| 2025-04-22 | 12,125.00 | 12,575.00 | 11,975.00 | 12,500.00 | 12,500.00 | 8,689 |
| 2025-04-21 | 12,200.00 | 12,200.00 | 11,500.00 | 11,900.00 | 11,900.00 | 13,061 |
| 2025-04-16 | 12,825.00 | 13,025.00 | 12,200.00 | 12,225.00 | 12,225.00 | 12,337 |
| 2025-04-15 | 12,950.00 | 13,125.00 | 12,775.00 | 12,825.00 | 12,825.00 | 10,153 |
| 2025-04-14 | 13,850.00 | 13,850.00 | 12,500.00 | 12,975.00 | 12,975.00 | 8,208 |
| 2025-04-11 | 13,600.00 | 14,000.00 | 13,250.00 | 13,850.00 | 13,850.00 | 14,030 |
| 2025-04-10 | 13,825.00 | 13,900.00 | 13,325.00 | 13,575.00 | 13,575.00 | 11,735 |
| 2025-04-09 | 13,625.00 | 14,500.00 | 13,500.00 | 13,950.00 | 13,950.00 | 11,143 |
| 2025-04-08 | 14,075.00 | 14,325.00 | 13,550.00 | 13,725.00 | 13,725.00 | 11,525 |
| 2025-04-07 | 13,425.00 | 14,225.00 | 13,425.00 | 14,000.00 | 14,000.00 | 11,735 |
| 2025-04-04 | 14,375.00 | 14,450.00 | 13,900.00 | 13,900.00 | 13,900.00 | 23,617 |
| 2025-04-03 | 15,150.00 | 15,150.00 | 14,775.00 | 14,800.00 | 14,800.00 | 8,284 |
| 2025-04-01 | 15,650.00 | 15,725.00 | 15,500.00 | 15,550.00 | 15,550.00 | 3,460 |
| 2025-03-31 | 15,500.00 | 15,975.00 | 15,500.00 | 15,650.00 | 15,650.00 | 17,802 |
| 2025-03-28 | 15,200.00 | 15,425.00 | 15,200.00 | 15,375.00 | 15,375.00 | 9,469 |
| 2025-03-27 | 15,175.00 | 15,425.00 | 15,125.00 | 15,300.00 | 15,300.00 | 10,281 |
| 2025-03-26 | 15,300.00 | 15,525.00 | 15,275.00 | 15,275.00 | 15,275.00 | 14,839 |
| 2025-03-25 | 15,000.00 | 15,250.00 | 14,950.00 | 15,125.00 | 15,125.00 | 12,538 |
| 2025-03-21 | 14,900.00 | 15,000.00 | 14,775.00 | 14,800.00 | 14,800.00 | 3,802 |
| 2025-03-20 | 14,900.00 | 14,975.00 | 14,675.00 | 14,925.00 | 14,925.00 | 14,089 |
| 2025-03-19 | 14,800.00 | 15,150.00 | 14,725.00 | 14,850.00 | 14,850.00 | 4,934 |
| 2025-03-18 | 14,450.00 | 14,750.00 | 14,350.00 | 14,700.00 | 14,700.00 | 9,314 |
| 2025-03-17 | 14,025.00 | 14,400.00 | 14,025.00 | 14,275.00 | 14,275.00 | 6,700 |
| 2025-03-14 | 13,550.00 | 13,925.00 | 13,525.00 | 13,875.00 | 13,875.00 | 5,425 |
| 2025-03-13 | 13,625.00 | 13,625.00 | 13,275.00 | 13,350.00 | 13,350.00 | 19,327 |
| 2025-03-12 | 13,450.00 | 13,550.00 | 13,300.00 | 13,425.00 | 13,425.00 | 2,998 |
| 2025-03-11 | 13,475.00 | 13,525.00 | 13,350.00 | 13,375.00 | 13,375.00 | 9,382 |
| 2025-03-10 | 13,500.00 | 13,850.00 | 13,425.00 | 13,750.00 | 13,750.00 | 36,354 |
| 2025-03-07 | 13,300.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | 9,606 |
| 2025-03-06 | 13,025.00 | 13,350.00 | 12,900.00 | 13,300.00 | 13,300.00 | 12,448 |
| 2025-03-05 | 13,125.00 | 13,225.00 | 12,775.00 | 13,025.00 | 13,025.00 | 20,008 |
| 2025-02-28 | 13,550.00 | 13,600.00 | 13,375.00 | 13,550.00 | 13,550.00 | 8,365 |
| 2025-02-27 | 13,400.00 | 13,600.00 | 13,275.00 | 13,450.00 | 13,450.00 | 4,947 |
| 2025-02-26 | 13,400.00 | 13,400.00 | 13,150.00 | 13,250.00 | 13,250.00 | 15,484 |
| 2025-02-25 | 13,450.00 | 13,600.00 | 13,250.00 | 13,300.00 | 13,300.00 | 5,508 |
| 2025-02-24 | 13,600.00 | 13,625.00 | 13,400.00 | 13,525.00 | 13,525.00 | 6,658 |
| 2025-02-21 | 13,600.00 | 13,600.00 | 13,400.00 | 13,450.00 | 13,450.00 | 8,168 |
| 2025-02-20 | 13,375.00 | 13,675.00 | 13,375.00 | 13,675.00 | 13,675.00 | 5,925 |
| 2025-02-19 | 13,200.00 | 13,600.00 | 13,200.00 | 13,375.00 | 13,375.00 | 9,656 |
| 2025-02-18 | 13,250.00 | 13,475.00 | 13,100.00 | 13,425.00 | 13,425.00 | 12,352 |
| 2025-02-17 | 13,000.00 | 13,500.00 | 12,650.00 | 13,225.00 | 13,225.00 | 2,811 |
| 2025-02-14 | 12,875.00 | 13,200.00 | 12,875.00 | 13,025.00 | 13,025.00 | 3,841 |
| 2025-02-13 | 12,900.00 | 12,975.00 | 12,700.00 | 12,925.00 | 12,925.00 | 14,353 |
| 2025-02-12 | 13,350.00 | 13,375.00 | 12,825.00 | 12,850.00 | 12,850.00 | 13,474 |
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.