Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 112.06 | 113.45 | 111.27 | 113.18 | 113.18 | 4,476 |
| 2026-10-15 | 108.95 | 113.16 | 108.95 | 110.84 | 110.84 | 3,085 |
| 2026-10-14 | 109.80 | 111.71 | 109.80 | 111.18 | 111.18 | 12,154 |
| 2026-10-13 | 108.70 | 109.70 | 108.34 | 109.29 | 109.29 | 8,837 |
| 2026-10-09 | 106.27 | 106.27 | 104.74 | 104.86 | 104.86 | 4,262 |
| 2026-10-08 | 105.01 | 107.01 | 104.88 | 107.01 | 107.01 | 7,520 |
| 2026-10-07 | 104.00 | 104.17 | 102.12 | 103.20 | 103.20 | 3,515 |
| 2026-10-06 | 102.06 | 103.51 | 100.59 | 102.75 | 102.75 | 7,027 |
| 2026-10-05 | 104.69 | 104.69 | 100.59 | 102.07 | 102.07 | 16,695 |
| 2026-10-02 | 106.85 | 107.44 | 105.24 | 107.42 | 107.42 | 7,991 |
| 2026-10-01 | 105.01 | 107.32 | 104.42 | 106.77 | 106.77 | 14,947 |
| 2026-09-30 | 104.97 | 106.10 | 104.78 | 105.42 | 105.42 | 69,824 |
| 2026-09-29 | 104.05 | 105.99 | 104.04 | 104.98 | 104.98 | 4,616 |
| 2026-09-28 | 105.27 | 106.70 | 105.06 | 105.73 | 105.73 | 11,429 |
| 2026-09-25 | 106.98 | 106.98 | 103.90 | 104.19 | 104.19 | 5,876 |
| 2026-09-24 | 105.45 | 107.07 | 104.88 | 106.99 | 106.99 | 17,468 |
| 2026-09-23 | 102.39 | 104.43 | 101.97 | 103.49 | 103.49 | 27,990 |
| 2026-09-22 | 100.90 | 102.41 | 99.880 | 101.01 | 101.01 | 16,312 |
| 2026-09-21 | 103.41 | 103.48 | 101.00 | 102.06 | 102.06 | 9,889 |
| 2026-09-18 | 106.09 | 106.09 | 104.34 | 105.50 | 105.50 | 13,922 |
| 2026-09-17 | 106.24 | 106.24 | 103.84 | 105.03 | 105.03 | 5,476 |
| 2026-09-16 | 108.10 | 108.26 | 104.77 | 105.18 | 105.18 | 13,863 |
| 2026-09-15 | 106.89 | 109.39 | 106.21 | 108.59 | 108.59 | 16,261 |
| 2026-09-14 | 108.20 | 109.50 | 105.83 | 106.90 | 106.90 | 10,782 |
| 2026-09-11 | 104.41 | 106.22 | 103.50 | 105.47 | 105.47 | 4,289 |
| 2026-09-10 | 107.30 | 107.99 | 104.34 | 105.76 | 105.76 | 18,445 |
| 2026-09-09 | 103.50 | 105.67 | 103.41 | 105.58 | 105.58 | 11,744 |
| 2026-09-08 | 105.78 | 105.78 | 101.13 | 101.52 | 101.52 | 59,780 |
| 2026-09-04 | 102.01 | 103.48 | 101.82 | 101.82 | 101.82 | 30,732 |
| 2026-09-03 | 104.73 | 105.81 | 103.62 | 103.62 | 103.62 | 23,873 |
| 2026-09-02 | 105.45 | 105.77 | 104.03 | 104.73 | 104.73 | 6,586 |
| 2026-09-01 | 105.07 | 106.37 | 104.55 | 105.45 | 105.45 | 41,017 |
| 2026-08-31 | 104.00 | 104.37 | 102.63 | 104.02 | 104.02 | 6,442 |
| 2026-08-28 | 100.90 | 102.06 | 100.90 | 102.06 | 102.06 | 1,408 |
| 2026-08-27 | 102.28 | 102.28 | 100.81 | 100.90 | 100.90 | 3,372 |
| 2026-08-26 | 103.40 | 103.79 | 101.52 | 102.28 | 102.28 | 5,328 |
| 2026-08-25 | 104.70 | 104.70 | 103.33 | 103.40 | 103.40 | 2,368 |
| 2026-08-24 | 104.93 | 106.33 | 104.39 | 105.78 | 105.78 | 6,860 |
| 2026-08-21 | 107.56 | 108.58 | 105.71 | 105.71 | 105.71 | 40,579 |
| 2026-08-20 | 105.41 | 109.76 | 105.41 | 109.76 | 109.76 | 1,865 |
| 2026-08-19 | 107.10 | 108.51 | 104.35 | 104.35 | 104.35 | 3,460 |
| 2026-08-18 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 13,974 |
| 2026-08-17 | 103.60 | 105.61 | 103.55 | 104.29 | 104.29 | 8,257 |
| 2026-08-14 | 103.91 | 110.75 | 103.02 | 103.26 | 103.26 | 7,756 |
| 2026-08-13 | 103.99 | 103.99 | 102.00 | 103.32 | 102.86 | 7,603 |
| 2026-08-12 | 101.22 | 103.49 | 101.22 | 102.93 | 102.47 | 17,723 |
| 2026-08-11 | 100.09 | 104.23 | 100.09 | 102.50 | 102.05 | 36,518 |
| 2026-08-10 | 98.510 | 102.54 | 98.000 | 102.14 | 101.69 | 6,447 |
| 2026-08-07 | 98.410 | 98.410 | 96.350 | 96.350 | 95.936 | 2,326 |
| 2026-08-06 | 96.990 | 98.690 | 96.810 | 98.410 | 97.987 | 1,437 |
| 2026-08-05 | 98.520 | 98.980 | 96.720 | 96.900 | 96.484 | 1,515 |
| 2026-08-04 | 96.860 | 99.570 | 95.110 | 98.510 | 98.087 | 6,252 |
| 2026-08-03 | 96.510 | 98.920 | 96.510 | 98.120 | 97.699 | 3,808 |
| 2026-07-31 | 97.600 | 98.790 | 95.710 | 95.710 | 95.299 | 2,632 |
| 2026-07-30 | 97.950 | 99.810 | 97.800 | 97.800 | 97.380 | 2,912 |
| 2026-07-29 | 100.00 | 102.02 | 99.160 | 99.950 | 99.521 | 4,164 |
| 2026-07-28 | 99.890 | 99.890 | 97.260 | 97.840 | 97.420 | 3,717 |
| 2026-07-27 | 97.000 | 99.050 | 96.330 | 99.050 | 98.625 | 8,810 |
| 2026-07-24 | 98.600 | 100.99 | 98.520 | 100.99 | 100.56 | 6,949 |
| 2026-07-23 | 98.680 | 100.74 | 98.680 | 99.590 | 99.162 | 6,779 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.4422 USD |
| 2026-05-13 | 0.4483 USD |
| 2026-02-10 | 0.4493 USD |
| 2025-11-12 | 0.4723 USD |
| 2025-08-13 | 0.4508 USD |
| 2025-05-13 | 0.4636 USD |
| 2025-02-10 | 0.4884 USD |
| 2024-11-12 | 0.5049 USD |
| 2024-08-13 | 0.4529 USD |
| 2024-05-13 | 0.4299 USD |
| 2024-02-08 | 0.4001 USD |
| 2023-11-10 | 0.3974 USD |
| 2023-08-14 | 0.3809 USD |
| 2023-05-12 | 0.3757 USD |
| 2023-02-10 | 0.4031 USD |
| 2022-11-10 | 0.8165 USD |
| 2022-08-10 | 0.7616 USD |
| 2022-05-11 | 0.7589 USD |
| 2022-02-08 | 0.7474 USD |
| 2021-11-09 | 0.2096 USD |
| 2021-08-11 | 0.1919 USD |
| 2021-05-11 | 0.1883 USD |
| 2021-02-08 | 0.2055 USD |
| 2020-11-10 | 0.3728 USD |
| 2020-08-11 | 0.1925 USD |
| 2020-05-11 | 0.1762 USD |
| 2020-02-10 | 2.0254 USD |
| 2020-02-07 | 0.1677 USD |
| 2019-11-07 | 0.1487 USD |
| 2019-08-12 | 1.7786 USD |
| 2019-05-09 | 1.6819 USD |
| 2019-02-07 | 1.5768 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.