Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 13,900.00 | 14,150.00 | 13,725.00 | 13,825.00 | 13,825.00 | 5,503 |
| 2024-11-13 | 13,850.00 | 14,150.00 | 13,700.00 | 14,100.00 | 14,100.00 | 7,506 |
| 2024-11-12 | 13,375.00 | 14,025.00 | 13,375.00 | 14,000.00 | 14,000.00 | 4,944 |
| 2024-11-11 | 14,425.00 | 14,425.00 | 13,850.00 | 14,000.00 | 14,000.00 | 7,724 |
| 2024-11-08 | 14,500.00 | 14,500.00 | 13,750.00 | 13,975.00 | 13,975.00 | 7,430 |
| 2024-11-07 | 14,250.00 | 14,250.00 | 13,900.00 | 14,175.00 | 14,175.00 | 7,473 |
| 2024-11-06 | 14,225.00 | 14,275.00 | 14,025.00 | 14,175.00 | 14,175.00 | 15,927 |
| 2024-11-05 | 14,475.00 | 14,475.00 | 13,850.00 | 14,050.00 | 14,050.00 | 22,453 |
| 2024-11-04 | 13,575.00 | 14,000.00 | 13,200.00 | 13,975.00 | 13,975.00 | 25,122 |
| 2024-11-01 | 13,625.00 | 13,700.00 | 13,475.00 | 13,550.00 | 13,550.00 | 13,910 |
| 2024-10-31 | 13,650.00 | 13,825.00 | 13,450.00 | 13,500.00 | 13,500.00 | 11,701 |
| 2024-10-30 | 13,800.00 | 13,800.00 | 13,500.00 | 13,550.00 | 13,550.00 | 7,100 |
| 2024-10-29 | 13,600.00 | 13,825.00 | 13,425.00 | 13,500.00 | 13,500.00 | 4,019 |
| 2024-10-28 | 13,950.00 | 13,950.00 | 13,675.00 | 13,725.00 | 13,725.00 | 5,759 |
| 2024-10-25 | 14,125.00 | 14,200.00 | 13,875.00 | 13,950.00 | 13,950.00 | 5,647 |
| 2024-10-24 | 14,200.00 | 14,225.00 | 14,050.00 | 14,100.00 | 14,100.00 | 2,313 |
| 2024-10-23 | 14,375.00 | 14,425.00 | 14,200.00 | 14,275.00 | 14,275.00 | 7,727 |
| 2024-10-22 | 14,375.00 | 14,525.00 | 14,325.00 | 14,400.00 | 14,400.00 | 7,941 |
| 2024-10-21 | 14,350.00 | 14,450.00 | 14,200.00 | 14,375.00 | 14,375.00 | 3,006 |
| 2024-10-18 | 14,000.00 | 14,400.00 | 14,000.00 | 14,350.00 | 14,350.00 | 3,726 |
| 2024-10-17 | 14,425.00 | 14,525.00 | 14,275.00 | 14,350.00 | 14,350.00 | 9,856 |
| 2024-10-16 | 14,425.00 | 14,425.00 | 14,250.00 | 14,350.00 | 14,350.00 | 11,246 |
| 2024-10-15 | 14,475.00 | 14,475.00 | 14,125.00 | 14,200.00 | 14,200.00 | 3,520 |
| 2024-10-14 | 14,550.00 | 14,700.00 | 14,400.00 | 14,625.00 | 14,625.00 | 11,207 |
| 2024-10-10 | 14,900.00 | 14,900.00 | 14,500.00 | 14,550.00 | 14,550.00 | 3,331 |
| 2024-10-09 | 14,750.00 | 14,750.00 | 14,550.00 | 14,625.00 | 14,625.00 | 5,156 |
| 2024-10-08 | 15,075.00 | 15,075.00 | 14,725.00 | 14,825.00 | 14,825.00 | 12,471 |
| 2024-10-07 | 15,325.00 | 15,500.00 | 15,225.00 | 15,275.00 | 15,275.00 | 27,356 |
| 2024-10-04 | 15,150.00 | 15,425.00 | 15,150.00 | 15,300.00 | 15,300.00 | 7,656 |
| 2024-10-03 | 14,925.00 | 15,250.00 | 14,925.00 | 15,050.00 | 15,050.00 | 7,129 |
| 2024-10-02 | 15,025.00 | 15,300.00 | 14,900.00 | 15,050.00 | 15,050.00 | 10,215 |
| 2024-10-01 | 14,500.00 | 15,000.00 | 14,500.00 | 14,950.00 | 14,950.00 | 15,108 |
| 2024-09-30 | 14,200.00 | 14,550.00 | 14,175.00 | 14,500.00 | 14,500.00 | 4,574 |
| 2024-09-27 | 13,875.00 | 14,300.00 | 13,875.00 | 14,200.00 | 14,200.00 | 5,831 |
| 2024-09-26 | 13,900.00 | 13,950.00 | 13,775.00 | 13,875.00 | 13,875.00 | 4,779 |
| 2024-09-25 | 14,250.00 | 14,250.00 | 13,925.00 | 14,050.00 | 14,050.00 | 3,077 |
| 2024-09-24 | 14,325.00 | 14,475.00 | 14,275.00 | 14,325.00 | 14,325.00 | 3,844 |
| 2024-09-23 | 14,325.00 | 14,450.00 | 14,200.00 | 14,425.00 | 14,425.00 | 8,047 |
| 2024-09-20 | 14,050.00 | 14,125.00 | 13,875.00 | 14,075.00 | 14,075.00 | 3,617 |
| 2024-09-19 | 14,175.00 | 14,400.00 | 14,125.00 | 14,175.00 | 14,175.00 | 3,116 |
| 2024-09-18 | 14,225.00 | 14,250.00 | 14,100.00 | 14,175.00 | 14,175.00 | 10,869 |
| 2024-09-17 | 13,925.00 | 14,250.00 | 13,925.00 | 14,150.00 | 14,150.00 | 3,731 |
| 2024-09-16 | 13,850.00 | 14,075.00 | 13,825.00 | 14,025.00 | 14,025.00 | 3,748 |
| 2024-09-13 | 14,050.00 | 14,150.00 | 13,850.00 | 13,875.00 | 13,875.00 | 3,269 |
| 2024-09-12 | 13,850.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 5,477 |
| 2024-09-11 | 13,675.00 | 13,825.00 | 13,450.00 | 13,750.00 | 13,750.00 | 3,198 |
| 2024-09-10 | 14,000.00 | 14,050.00 | 13,725.00 | 13,850.00 | 13,850.00 | 7,633 |
| 2024-09-09 | 14,250.00 | 14,500.00 | 14,175.00 | 14,300.00 | 14,300.00 | 5,355 |
| 2024-09-06 | 14,400.00 | 14,525.00 | 14,025.00 | 14,200.00 | 14,200.00 | 4,727 |
| 2024-09-05 | 14,850.00 | 14,875.00 | 14,375.00 | 14,400.00 | 14,400.00 | 3,435 |
| 2024-09-04 | 14,825.00 | 15,225.00 | 14,775.00 | 14,800.00 | 14,800.00 | 3,876 |
| 2024-09-03 | 15,100.00 | 15,150.00 | 14,850.00 | 15,100.00 | 15,100.00 | 11,561 |
| 2024-09-02 | 15,275.00 | 15,900.00 | 15,000.00 | 15,200.00 | 15,200.00 | 2,056 |
| 2024-08-30 | 15,225.00 | 15,300.00 | 14,900.00 | 15,275.00 | 15,275.00 | 5,186 |
| 2024-08-29 | 14,925.00 | 15,325.00 | 14,925.00 | 15,225.00 | 15,225.00 | 2,288 |
| 2024-08-28 | 15,200.00 | 15,275.00 | 15,025.00 | 15,050.00 | 15,050.00 | 2,975 |
| 2024-08-27 | 15,400.00 | 15,400.00 | 15,200.00 | 15,275.00 | 15,275.00 | 4,935 |
| 2024-08-26 | 15,200.00 | 15,375.00 | 15,050.00 | 15,325.00 | 15,325.00 | 12,189 |
| 2024-08-23 | 14,850.00 | 15,050.00 | 14,850.00 | 15,000.00 | 15,000.00 | 8,168 |
| 2024-08-22 | 14,725.00 | 14,900.00 | 14,725.00 | 14,825.00 | 14,825.00 | 11,872 |
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.