Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 73.150 | 73.720 | 72.940 | 73.350 | 69.787 | 5,252 |
| 2024-05-23 | 74.010 | 74.640 | 73.170 | 73.270 | 69.711 | 6,856 |
| 2024-05-22 | 75.520 | 75.600 | 74.150 | 74.390 | 70.777 | 14,357 |
| 2024-05-21 | 75.000 | 76.120 | 74.970 | 75.510 | 71.842 | 12,712 |
| 2024-05-20 | 76.090 | 76.750 | 75.600 | 75.600 | 71.928 | 25,559 |
| 2024-05-17 | 75.900 | 76.460 | 75.430 | 76.080 | 72.385 | 16,394 |
| 2024-05-16 | 76.220 | 76.550 | 75.440 | 75.490 | 71.823 | 9,136 |
| 2024-05-15 | 75.740 | 76.220 | 74.900 | 75.980 | 72.289 | 8,978 |
| 2024-05-14 | 75.760 | 75.760 | 74.630 | 75.120 | 71.471 | 5,332 |
| 2024-05-13 | 76.260 | 76.260 | 75.460 | 75.760 | 72.080 | 3,693 |
| 2024-05-10 | 76.200 | 76.400 | 75.680 | 76.270 | 72.156 | 3,429 |
| 2024-05-09 | 74.600 | 76.230 | 74.590 | 76.150 | 72.043 | 15,303 |
| 2024-05-08 | 73.700 | 74.340 | 73.610 | 74.060 | 70.065 | 10,523 |
| 2024-05-07 | 74.190 | 74.250 | 73.230 | 73.900 | 69.914 | 8,402 |
| 2024-05-06 | 74.330 | 75.010 | 74.130 | 74.390 | 70.378 | 9,427 |
| 2024-05-03 | 74.000 | 74.000 | 72.240 | 73.360 | 69.403 | 23,358 |
| 2024-05-02 | 74.880 | 74.970 | 74.000 | 74.480 | 70.463 | 76,389 |
| 2024-04-30 | 76.800 | 77.490 | 76.490 | 76.490 | 72.364 | 25,063 |
| 2024-04-29 | 75.590 | 76.710 | 74.820 | 76.640 | 72.506 | 37,982 |
| 2024-04-26 | 77.000 | 77.000 | 74.440 | 75.590 | 71.513 | 85,762 |
| 2024-04-25 | 77.800 | 78.480 | 77.070 | 78.000 | 73.793 | 22,683 |
| 2024-04-24 | 77.960 | 78.040 | 76.960 | 78.040 | 73.831 | 19,967 |
| 2024-04-23 | 77.760 | 78.230 | 77.080 | 77.440 | 73.263 | 25,583 |
| 2024-04-22 | 77.800 | 78.550 | 77.240 | 78.190 | 73.973 | 9,191 |
| 2024-04-19 | 78.080 | 78.830 | 77.660 | 77.700 | 73.509 | 9,405 |
| 2024-04-18 | 77.510 | 78.290 | 77.010 | 77.010 | 72.856 | 4,233 |
| 2024-04-17 | 77.300 | 78.170 | 76.890 | 77.680 | 73.490 | 4,024 |
| 2024-04-16 | 77.320 | 78.830 | 77.320 | 78.150 | 73.935 | 3,257 |
| 2024-04-15 | 79.000 | 79.000 | 77.210 | 77.210 | 73.046 | 10,114 |
| 2024-04-12 | 78.690 | 79.450 | 76.550 | 76.550 | 72.421 | 97,439 |
| 2024-04-11 | 77.770 | 77.910 | 76.410 | 77.400 | 73.225 | 8,801 |
| 2024-04-10 | 75.710 | 77.770 | 75.710 | 77.770 | 73.575 | 9,072 |
| 2024-04-09 | 75.790 | 76.050 | 75.390 | 75.710 | 71.626 | 6,669 |
| 2024-04-08 | 76.800 | 76.880 | 75.660 | 76.260 | 72.147 | 6,152 |
| 2024-04-05 | 75.670 | 77.360 | 75.530 | 77.080 | 72.923 | 16,798 |
| 2024-04-04 | 75.200 | 75.670 | 74.510 | 75.670 | 71.589 | 9,263 |
| 2024-04-03 | 75.980 | 75.990 | 75.010 | 75.070 | 71.021 | 21,167 |
| 2024-04-02 | 74.120 | 75.340 | 74.120 | 75.220 | 71.163 | 18,889 |
| 2024-04-01 | 73.160 | 74.210 | 72.600 | 74.000 | 70.009 | 62,408 |
| 2024-03-28 | 72.000 | 72.960 | 71.660 | 72.960 | 69.025 | 8,570 |
| 2024-03-27 | 70.930 | 72.000 | 70.780 | 72.000 | 68.117 | 5,389 |
| 2024-03-26 | 71.590 | 71.600 | 70.770 | 70.920 | 67.095 | 3,404 |
| 2024-03-25 | 70.080 | 71.990 | 70.080 | 71.400 | 67.549 | 10,121 |
| 2024-03-22 | 70.670 | 71.140 | 70.320 | 71.140 | 67.303 | 1,722 |
| 2024-03-21 | 70.370 | 70.970 | 69.930 | 70.590 | 66.783 | 25,288 |
| 2024-03-20 | 71.180 | 71.180 | 70.120 | 70.400 | 66.603 | 7,880 |
| 2024-03-19 | 70.840 | 71.480 | 70.490 | 71.030 | 67.199 | 37,526 |
| 2024-03-18 | 69.700 | 70.810 | 69.390 | 70.610 | 66.802 | 31,656 |
| 2024-03-15 | 69.650 | 70.060 | 69.310 | 69.560 | 65.808 | 98,476 |
| 2024-03-14 | 68.310 | 69.400 | 68.120 | 69.390 | 65.647 | 12,109 |
| 2024-03-13 | 67.820 | 68.500 | 67.820 | 68.310 | 64.626 | 19,266 |
| 2024-03-12 | 67.990 | 68.030 | 67.190 | 67.610 | 63.963 | 61,440 |
| 2024-03-11 | 67.370 | 67.830 | 66.590 | 67.650 | 64.001 | 9,861 |
| 2024-03-08 | 66.640 | 67.370 | 66.500 | 67.370 | 63.736 | 8,177 |
| 2024-03-07 | 65.890 | 66.640 | 65.670 | 66.260 | 62.686 | 1,818 |
| 2024-03-06 | 65.210 | 66.390 | 65.210 | 65.890 | 62.336 | 3,716 |
| 2024-03-05 | 64.560 | 65.770 | 64.270 | 65.190 | 61.674 | 17,863 |
| 2024-03-04 | 65.610 | 65.700 | 64.410 | 64.530 | 61.049 | 2,606 |
| 2024-03-01 | 65.190 | 66.040 | 65.140 | 65.610 | 62.071 | 10,684 |
| 2024-02-29 | 65.400 | 65.450 | 64.730 | 65.050 | 61.541 | 9,345 |
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.