Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 13,350.00 | 13,375.00 | 12,825.00 | 12,850.00 | 12,850.00 | 13,474 |
| 2025-02-11 | 13,275.00 | 13,425.00 | 13,200.00 | 13,350.00 | 13,350.00 | 19,092 |
| 2025-02-10 | 13,325.00 | 13,350.00 | 13,125.00 | 13,225.00 | 13,225.00 | 4,410 |
| 2025-02-07 | 13,000.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,150.00 | 3,106 |
| 2025-02-06 | 13,400.00 | 13,400.00 | 12,900.00 | 12,950.00 | 12,950.00 | 8,813 |
| 2025-02-05 | 13,200.00 | 13,250.00 | 13,075.00 | 13,225.00 | 13,225.00 | 3,473 |
| 2025-02-04 | 12,525.00 | 13,175.00 | 12,525.00 | 13,075.00 | 13,075.00 | 12,923 |
| 2025-02-03 | 12,575.00 | 12,775.00 | 12,525.00 | 12,775.00 | 12,775.00 | 16,390 |
| 2025-01-31 | 12,975.00 | 13,100.00 | 12,550.00 | 12,575.00 | 12,575.00 | 12,178 |
| 2025-01-30 | 12,675.00 | 12,950.00 | 12,675.00 | 12,925.00 | 12,925.00 | 56,954 |
| 2025-01-29 | 12,700.00 | 12,800.00 | 12,575.00 | 12,750.00 | 12,750.00 | 27,650 |
| 2025-01-28 | 12,900.00 | 13,050.00 | 12,625.00 | 12,700.00 | 12,700.00 | 51,718 |
| 2025-01-27 | 12,625.00 | 12,975.00 | 12,625.00 | 12,925.00 | 12,925.00 | 27,975 |
| 2025-01-24 | 12,575.00 | 13,050.00 | 12,350.00 | 12,775.00 | 12,775.00 | 4,946 |
| 2025-01-23 | 12,900.00 | 13,225.00 | 12,875.00 | 13,100.00 | 13,100.00 | 5,850 |
| 2025-01-22 | 13,100.00 | 13,300.00 | 13,075.00 | 13,100.00 | 13,100.00 | 10,042 |
| 2025-01-21 | 13,450.00 | 13,450.00 | 13,175.00 | 13,250.00 | 13,250.00 | 39,065 |
| 2025-01-20 | 13,500.00 | 13,900.00 | 13,100.00 | 13,550.00 | 13,550.00 | 5,926 |
| 2025-01-17 | 13,100.00 | 13,450.00 | 13,100.00 | 13,350.00 | 13,350.00 | 5,730 |
| 2025-01-16 | 13,275.00 | 13,450.00 | 13,125.00 | 13,225.00 | 13,225.00 | 14,483 |
| 2025-01-15 | 12,975.00 | 13,325.00 | 12,975.00 | 13,275.00 | 13,275.00 | 64,025 |
| 2025-01-14 | 13,075.00 | 13,075.00 | 12,850.00 | 12,975.00 | 12,975.00 | 12,527 |
| 2025-01-13 | 12,900.00 | 13,100.00 | 12,725.00 | 13,025.00 | 13,025.00 | 12,500 |
| 2025-01-10 | 12,675.00 | 13,100.00 | 12,600.00 | 12,650.00 | 12,650.00 | 6,880 |
| 2025-01-09 | 12,650.00 | 13,000.00 | 12,075.00 | 12,725.00 | 12,725.00 | 5,009 |
| 2025-01-08 | 13,375.00 | 13,375.00 | 12,650.00 | 12,650.00 | 12,650.00 | 10,695 |
| 2025-01-07 | 12,850.00 | 13,100.00 | 12,775.00 | 12,975.00 | 12,975.00 | 9,281 |
| 2025-01-06 | 12,650.00 | 12,950.00 | 12,500.00 | 12,825.00 | 12,825.00 | 14,707 |
| 2025-01-03 | 12,600.00 | 12,875.00 | 12,600.00 | 12,800.00 | 12,800.00 | 7,209 |
| 2025-01-02 | 13,000.00 | 13,050.00 | 12,550.00 | 12,650.00 | 12,650.00 | 7,456 |
| 2024-12-30 | 12,650.00 | 12,800.00 | 12,300.00 | 12,600.00 | 12,600.00 | 5,949 |
| 2024-12-27 | 12,700.00 | 12,900.00 | 12,525.00 | 12,625.00 | 12,625.00 | 14,711 |
| 2024-12-26 | 12,650.00 | 12,750.00 | 12,450.00 | 12,600.00 | 12,600.00 | 6,714 |
| 2024-12-24 | 12,650.00 | 12,650.00 | 12,475.00 | 12,525.00 | 12,525.00 | 2,246 |
| 2024-12-23 | 12,250.00 | 12,425.00 | 12,200.00 | 12,425.00 | 12,425.00 | 9,306 |
| 2024-12-20 | 12,150.00 | 12,325.00 | 11,975.00 | 12,275.00 | 12,275.00 | 7,582 |
| 2024-12-19 | 12,500.00 | 12,600.00 | 12,100.00 | 12,150.00 | 12,150.00 | 4,944 |
| 2024-12-18 | 12,625.00 | 12,850.00 | 12,400.00 | 12,500.00 | 12,500.00 | 9,990 |
| 2024-12-17 | 12,075.00 | 12,400.00 | 12,075.00 | 12,350.00 | 12,350.00 | 10,003 |
| 2024-12-16 | 12,075.00 | 12,200.00 | 12,000.00 | 12,075.00 | 12,075.00 | 8,419 |
| 2024-12-13 | 12,000.00 | 12,175.00 | 11,925.00 | 12,100.00 | 12,100.00 | 9,374 |
| 2024-12-12 | 12,000.00 | 12,100.00 | 11,875.00 | 12,075.00 | 12,075.00 | 8,428 |
| 2024-12-11 | 12,500.00 | 12,500.00 | 11,925.00 | 12,000.00 | 12,000.00 | 3,998 |
| 2024-12-10 | 12,000.00 | 12,250.00 | 11,900.00 | 12,175.00 | 12,175.00 | 4,899 |
| 2024-12-09 | 12,100.00 | 12,375.00 | 12,075.00 | 12,125.00 | 12,125.00 | 4,193 |
| 2024-12-06 | 12,775.00 | 12,775.00 | 12,125.00 | 12,175.00 | 12,175.00 | 3,345 |
| 2024-12-05 | 12,700.00 | 12,750.00 | 12,500.00 | 12,525.00 | 12,525.00 | 4,392 |
| 2024-12-04 | 12,850.00 | 13,000.00 | 12,550.00 | 12,625.00 | 12,625.00 | 6,034 |
| 2024-12-03 | 12,875.00 | 13,075.00 | 12,850.00 | 13,000.00 | 13,000.00 | 19,353 |
| 2024-12-02 | 13,050.00 | 13,075.00 | 12,800.00 | 12,900.00 | 12,900.00 | 12,591 |
| 2024-11-29 | 13,125.00 | 13,300.00 | 12,975.00 | 13,050.00 | 13,050.00 | 23,802 |
| 2024-11-28 | 12,850.00 | 13,550.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1,325 |
| 2024-11-27 | 13,000.00 | 13,150.00 | 12,975.00 | 13,075.00 | 13,075.00 | 15,922 |
| 2024-11-26 | 13,375.00 | 13,375.00 | 13,025.00 | 13,075.00 | 13,075.00 | 4,105 |
| 2024-11-25 | 13,575.00 | 13,650.00 | 13,200.00 | 13,350.00 | 13,350.00 | 12,552 |
| 2024-11-22 | 13,675.00 | 13,775.00 | 13,450.00 | 13,575.00 | 13,575.00 | 9,537 |
| 2024-11-21 | 13,300.00 | 13,625.00 | 13,300.00 | 13,550.00 | 13,550.00 | 3,326 |
| 2024-11-20 | 12,950.00 | 13,300.00 | 12,950.00 | 13,250.00 | 13,250.00 | 4,338 |
| 2024-11-19 | 13,550.00 | 13,700.00 | 13,150.00 | 13,175.00 | 13,175.00 | 9,966 |
| 2024-11-15 | 13,675.00 | 13,950.00 | 13,550.00 | 13,575.00 | 13,575.00 | 11,204 |
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.