Exxon Mobil Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	64.240	65.340	64.240	64.980	61.475	12,001
2024-02-27	64.970	65.250	64.150	64.240	60.775	7,448
2024-02-26	64.850	65.240	64.190	65.230	61.712	6,911
2024-02-23	64.750	64.890	64.150	64.860	61.362	16,380
2024-02-22	64.970	65.120	64.070	64.860	61.362	72,833
2024-02-21	63.250	64.710	63.240	64.150	60.690	25,172
2024-02-20	64.400	64.400	63.120	63.250	59.839	61,438
2024-02-19	64.870	64.990	63.800	63.800	60.359	11,722
2024-02-16	64.340	65.000	64.320	64.530	61.049	8,079
2024-02-15	62.530	64.500	62.500	64.340	60.870	17,080
2024-02-14	62.880	62.930	62.360	62.530	59.157	17,188
2024-02-09	63.780	65.290	63.050	63.150	59.744	19,834
2024-02-08	63.700	65.130	63.540	65.000	61.494	32,137
2024-02-07	63.260	63.740	62.790	63.490	59.687	63,516
2024-02-06	62.930	63.800	62.930	63.180	59.396	13,894
2024-02-05	63.400	63.800	62.920	63.250	59.461	11,897
2024-02-02	62.500	64.250	62.220	63.650	59.838	13,279
2024-02-01	63.680	64.200	62.510	62.580	58.832	16,155
2024-01-31	64.790	64.790	63.670	63.860	60.035	28,457
2024-01-30	63.680	64.800	63.180	64.710	60.834	13,504
2024-01-29	63.280	63.690	62.700	63.570	59.762	11,198
2024-01-26	62.670	63.090	62.120	63.090	59.311	22,170
2024-01-25	61.410	62.730	61.270	62.600	58.850	26,695
2024-01-24	60.460	61.310	60.190	61.230	57.562	24,372
2024-01-23	60.190	61.350	59.980	60.500	56.876	43,107
2024-01-22	59.570	60.590	59.370	60.190	56.585	84,216
2024-01-19	59.700	59.890	59.220	59.560	55.992	29,720
2024-01-18	59.700	60.030	59.220	59.740	56.162	28,272
2024-01-17	60.040	60.560	59.690	59.700	56.124	12,278
2024-01-16	61.310	61.310	60.050	60.050	56.453	80,642
2024-01-15	61.200	61.320	60.500	61.320	57.647	4,774
2024-01-12	60.500	61.170	60.190	61.100	57.440	12,510
2024-01-11	60.210	60.690	60.130	60.150	56.547	4,879
2024-01-10	61.400	61.400	59.990	60.130	56.528	39,290
2024-01-09	62.630	62.630	60.770	60.960	57.309	21,395
2024-01-08	63.200	63.200	60.380	61.400	57.722	60,482
2024-01-05	62.560	63.270	62.170	62.390	58.653	30,693
2024-01-04	63.730	64.420	62.500	62.500	58.756	8,155
2024-01-03	63.240	63.630	62.580	63.530	59.725	42,519
2024-01-02	60.830	63.180	60.830	62.900	59.132	76,208
2023-12-28	61.510	61.730	60.810	60.810	57.168	18,501
2023-12-27	61.630	61.920	61.140	61.210	57.544	48,448
2023-12-26	61.860	62.290	61.620	61.620	57.929	15,897
2023-12-22	61.840	62.540	61.840	61.860	58.155	3,262
2023-12-21	62.340	62.340	61.590	61.840	58.136	12,234
2023-12-20	62.770	63.200	62.340	62.340	58.606	5,315
2023-12-19	63.200	63.200	62.020	62.520	58.775	20,839
2023-12-18	62.970	63.660	62.300	62.880	59.114	56,139
2023-12-15	62.830	63.230	61.910	61.930	58.221	15,845
2023-12-14	60.900	62.600	60.900	62.240	58.512	74,258
2023-12-13	61.540	61.540	60.420	60.610	56.980	73,955
2023-12-12	61.480	61.600	60.580	60.700	57.064	39,590
2023-12-11	61.340	61.880	60.950	61.480	57.797	14,007
2023-12-08	61.640	61.640	60.830	61.330	57.656	18,285
2023-12-07	60.480	61.860	60.290	60.300	56.688	29,772
2023-12-06	62.150	62.170	60.350	61.450	57.769	44,280
2023-12-05	63.230	63.450	61.980	61.980	58.268	75,152
2023-12-04	62.720	63.710	62.560	63.230	59.443	6,077
2023-12-01	63.150	63.890	62.500	62.730	58.973	70,293
2023-11-30	62.730	64.280	62.730	63.150	59.367	40,057

← NewerPage 12 of 21 · 1,251 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.