Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	64.480	64.480	62.260	62.450	58.709	71,629
2023-11-28	63.480	64.000	63.210	63.210	59.424	26,578
2023-11-27	63.800	64.000	63.200	64.000	60.167	28,839
2023-11-24	63.680	64.470	63.450	64.400	60.543	5,678
2023-11-23	63.040	63.860	63.040	63.680	59.866	3,881
2023-11-22	63.020	64.180	62.600	64.180	60.336	42,156
2023-11-21	63.410	64.130	62.990	64.000	60.167	28,861
2023-11-20	64.520	64.780	63.500	63.500	59.696	56,616
2023-11-17	62.140	64.500	62.140	64.320	60.467	83,625
2023-11-16	64.700	64.700	61.760	62.130	58.409	195,043
2023-11-14	64.000	65.990	63.180	64.700	60.825	7,823
2023-11-13	64.000	64.680	63.360	64.100	60.261	26,880
2023-11-10	63.560	64.190	63.210	63.550	59.743	2,824
2023-11-09	63.880	63.880	63.160	63.560	59.379	1,454
2023-11-08	63.290	63.870	63.130	63.260	59.099	14,891
2023-11-07	64.400	64.400	62.820	63.300	59.136	20,467
2023-11-06	66.640	66.780	64.660	64.660	60.407	10,647
2023-11-03	67.130	67.130	65.330	65.850	61.519	20,912
2023-11-01	66.610	67.230	65.770	65.840	61.509	11,313
2023-10-31	66.430	67.040	66.360	66.610	62.229	2,724
2023-10-30	66.090	66.890	65.690	66.430	62.061	7,973
2023-10-27	68.190	68.190	64.990	65.840	61.509	8,297
2023-10-26	67.310	67.620	66.570	66.900	62.500	10,210
2023-10-25	67.640	68.360	67.510	67.900	63.434	6,946
2023-10-24	69.000	69.130	67.620	67.620	63.172	8,122
2023-10-23	69.500	69.720	68.150	68.420	63.920	30,866
2023-10-20	72.290	72.290	69.720	69.720	65.134	7,793
2023-10-19	71.300	71.600	70.640	71.320	66.629	10,737
2023-10-18	70.410	71.690	70.350	71.100	66.423	18,264
2023-10-17	69.190	70.200	68.960	69.940	65.340	99,540
2023-10-16	70.200	70.200	69.040	69.060	64.518	5,641
2023-10-13	68.020	70.140	68.020	69.750	65.162	31,370
2023-10-11	67.770	67.900	66.320	67.330	62.901	124,081
2023-10-10	71.040	71.040	69.930	70.100	65.489	27,680
2023-10-09	70.720	72.510	70.720	70.820	66.162	89,569
2023-10-06	69.450	69.960	68.330	69.180	64.630	13,761
2023-10-05	70.900	71.360	70.220	70.280	65.657	12,238
2023-10-04	74.180	74.180	71.150	71.520	66.816	36,545
2023-10-03	72.990	74.680	71.960	74.510	69.609	51,023
2023-10-02	73.820	74.550	72.640	72.990	68.189	38,239
2023-09-29	75.220	75.220	73.190	73.740	68.890	11,400
2023-09-28	76.440	76.440	74.650	75.120	70.179	6,511
2023-09-27	73.500	75.850	73.500	75.530	70.562	45,674
2023-09-26	71.690	72.780	71.690	72.780	67.993	26,650
2023-09-25	71.600	72.410	71.260	71.970	67.236	15,457
2023-09-22	71.550	71.620	70.720	70.720	66.068	7,411
2023-09-21	71.100	72.150	70.680	70.780	66.124	44,747
2023-09-20	71.000	71.520	70.480	70.990	66.321	22,197
2023-09-19	72.000	72.030	71.010	71.370	66.676	20,437
2023-09-18	71.150	71.680	70.840	71.290	66.601	9,574
2023-09-15	72.030	72.040	71.070	71.150	66.470	7,988
2023-09-14	71.660	72.270	71.600	72.030	67.292	6,868
2023-09-13	72.720	72.850	71.100	71.490	66.788	5,418
2023-09-12	70.970	72.890	70.970	72.720	67.937	22,052
2023-09-11	71.840	71.860	69.990	70.270	65.648	21,871
2023-09-08	71.000	72.290	71.000	71.850	67.124	8,306
2023-09-06	70.990	71.270	70.440	71.130	66.451	9,298
2023-09-05	70.960	72.150	70.470	70.470	65.835	19,008
2023-09-04	70.510	71.250	69.450	70.970	66.302	12,427
2023-09-01	68.990	70.260	68.580	69.820	65.228	25,583

← NewerPage 13 of 21 · 1,248 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.