Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 80.700 | 81.550 | 79.960 | 80.340 | 76.864 | 11,646 |
| 2024-08-16 | 80.770 | 81.110 | 80.030 | 80.990 | 77.486 | 9,318 |
| 2024-08-15 | 81.280 | 81.730 | 80.720 | 81.610 | 78.080 | 15,924 |
| 2024-08-14 | 80.310 | 81.350 | 79.600 | 81.160 | 77.649 | 17,123 |
| 2024-08-13 | 82.360 | 82.360 | 80.190 | 80.760 | 77.266 | 7,317 |
| 2024-08-12 | 82.220 | 82.740 | 81.220 | 81.540 | 77.579 | 3,597 |
| 2024-08-09 | 81.690 | 82.220 | 81.070 | 82.220 | 78.226 | 7,149 |
| 2024-08-08 | 81.720 | 82.460 | 81.540 | 81.690 | 77.722 | 4,148 |
| 2024-08-07 | 81.400 | 82.140 | 80.760 | 81.700 | 77.732 | 21,379 |
| 2024-08-06 | 80.420 | 81.820 | 80.420 | 80.830 | 76.904 | 30,820 |
| 2024-08-05 | 82.000 | 84.240 | 81.410 | 82.150 | 78.160 | 26,280 |
| 2024-08-02 | 82.550 | 84.880 | 82.550 | 83.300 | 79.254 | 11,636 |
| 2024-08-01 | 84.150 | 84.320 | 82.820 | 84.040 | 79.958 | 17,864 |
| 2024-07-31 | 84.520 | 85.230 | 83.960 | 84.500 | 80.396 | 12,256 |
| 2024-07-30 | 82.100 | 83.650 | 81.710 | 83.290 | 79.244 | 10,299 |
| 2024-07-29 | 82.970 | 83.170 | 81.590 | 82.020 | 78.036 | 6,747 |
| 2024-07-26 | 83.200 | 83.550 | 81.440 | 82.980 | 78.949 | 17,619 |
| 2024-07-25 | 81.300 | 83.120 | 80.910 | 83.020 | 78.987 | 13,748 |
| 2024-07-24 | 80.980 | 81.430 | 79.550 | 81.380 | 77.427 | 30,434 |
| 2024-07-23 | 80.330 | 80.510 | 78.870 | 79.460 | 75.600 | 28,492 |
| 2024-07-22 | 81.090 | 81.090 | 79.770 | 80.160 | 76.266 | 8,529 |
| 2024-07-19 | 83.090 | 83.090 | 81.200 | 81.550 | 77.589 | 40,068 |
| 2024-07-18 | 81.020 | 83.410 | 81.020 | 83.090 | 79.054 | 16,906 |
| 2024-07-17 | 78.890 | 80.840 | 78.890 | 80.630 | 76.713 | 12,112 |
| 2024-07-16 | 78.670 | 79.080 | 76.960 | 78.660 | 74.839 | 23,839 |
| 2024-07-15 | 77.080 | 79.120 | 77.080 | 78.750 | 74.925 | 10,481 |
| 2024-07-12 | 77.010 | 77.650 | 76.810 | 76.940 | 73.203 | 7,990 |
| 2024-07-11 | 75.710 | 76.950 | 75.080 | 76.840 | 73.108 | 13,044 |
| 2024-07-10 | 75.050 | 75.690 | 74.330 | 75.690 | 72.013 | 8,550 |
| 2024-07-09 | 76.550 | 76.600 | 75.300 | 75.300 | 71.642 | 5,490 |
| 2024-07-08 | 76.960 | 77.920 | 76.050 | 76.590 | 72.870 | 17,270 |
| 2024-07-05 | 79.170 | 79.170 | 77.060 | 77.470 | 73.707 | 17,181 |
| 2024-07-04 | 78.400 | 79.290 | 78.380 | 78.380 | 74.573 | 3,964 |
| 2024-07-03 | 80.720 | 80.720 | 79.360 | 79.460 | 75.600 | 10,812 |
| 2024-07-02 | 81.620 | 82.420 | 80.460 | 80.720 | 76.799 | 31,373 |
| 2024-07-01 | 80.600 | 81.360 | 80.030 | 81.200 | 77.256 | 38,442 |
| 2024-06-28 | 80.050 | 80.840 | 79.970 | 80.480 | 76.571 | 13,913 |
| 2024-06-27 | 79.200 | 79.360 | 78.580 | 78.820 | 74.991 | 6,390 |
| 2024-06-26 | 78.300 | 79.250 | 77.770 | 79.210 | 75.362 | 24,542 |
| 2024-06-25 | 77.250 | 78.100 | 77.000 | 78.100 | 74.306 | 18,269 |
| 2024-06-24 | 75.600 | 77.250 | 75.000 | 77.250 | 73.498 | 16,840 |
| 2024-06-21 | 76.340 | 76.670 | 75.580 | 75.600 | 71.928 | 6,556 |
| 2024-06-20 | 74.550 | 76.770 | 74.200 | 76.350 | 72.641 | 15,894 |
| 2024-06-19 | 74.600 | 75.190 | 72.910 | 75.190 | 71.538 | 1,455 |
| 2024-06-18 | 73.700 | 74.880 | 73.500 | 74.550 | 70.929 | 7,807 |
| 2024-06-17 | 73.120 | 74.150 | 73.120 | 73.700 | 70.120 | 4,145 |
| 2024-06-14 | 74.130 | 74.200 | 72.830 | 72.910 | 69.368 | 25,178 |
| 2024-06-13 | 75.190 | 75.190 | 73.920 | 74.180 | 70.577 | 9,606 |
| 2024-06-12 | 75.600 | 76.280 | 74.340 | 75.190 | 71.538 | 32,675 |
| 2024-06-11 | 75.870 | 75.870 | 74.680 | 75.220 | 71.566 | 16,621 |
| 2024-06-10 | 75.270 | 76.720 | 75.270 | 75.870 | 72.185 | 21,318 |
| 2024-06-07 | 74.990 | 75.720 | 74.370 | 75.240 | 71.585 | 9,134 |
| 2024-06-06 | 74.310 | 74.940 | 74.170 | 74.930 | 71.290 | 11,273 |
| 2024-06-05 | 74.320 | 74.990 | 73.710 | 74.750 | 71.119 | 2,512 |
| 2024-06-04 | 74.720 | 74.790 | 72.870 | 74.320 | 70.710 | 11,196 |
| 2024-06-03 | 77.610 | 77.610 | 74.390 | 74.720 | 71.091 | 42,306 |
| 2024-05-31 | 74.350 | 76.690 | 74.350 | 76.690 | 72.965 | 15,819 |
| 2024-05-29 | 73.510 | 74.410 | 73.510 | 74.000 | 70.406 | 5,358 |
| 2024-05-28 | 73.740 | 74.270 | 72.940 | 74.270 | 70.662 | 8,784 |
| 2024-05-27 | 73.350 | 75.090 | 73.000 | 73.800 | 70.215 | 1,262 |
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.