Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	68.650	68.960	68.170	68.570	64.060	5,740
2023-08-30	66.820	68.730	66.820	68.730	64.209	3,443
2023-08-29	66.690	66.750	66.150	66.490	62.117	4,417
2023-08-28	65.760	67.260	65.760	66.500	62.126	8,635
2023-08-25	65.000	66.240	65.000	65.750	61.425	7,701
2023-08-24	66.150	66.150	64.670	64.880	60.612	59,931
2023-08-23	66.440	66.440	64.840	64.860	60.594	10,331
2023-08-22	67.250	67.910	66.540	66.630	62.247	7,654
2023-08-21	68.800	69.000	67.310	67.850	63.387	51,020
2023-08-18	67.300	68.350	67.260	68.120	63.639	10,455
2023-08-17	66.140	68.590	66.140	67.740	63.284	6,328
2023-08-16	67.340	67.910	66.130	66.130	61.780	43,189
2023-08-15	69.000	69.000	67.210	67.340	62.911	10,216
2023-08-14	68.760	69.620	68.650	69.250	64.695	7,209
2023-08-11	67.260	68.680	67.180	68.680	63.807	17,559
2023-08-10	68.190	68.190	66.670	67.040	62.283	25,148
2023-08-09	66.490	67.740	66.400	67.200	62.432	20,615
2023-08-08	65.970	65.970	64.550	65.680	61.020	3,891
2023-08-07	65.540	66.340	65.320	65.970	61.289	11,655
2023-08-04	65.600	66.320	65.130	65.350	60.713	24,960
2023-08-03	63.950	65.780	63.950	65.550	60.899	26,618
2023-08-02	63.800	63.830	62.660	63.140	58.660	29,899
2023-08-01	63.520	63.980	62.950	63.670	59.152	82,907
2023-07-31	62.000	64.030	61.970	63.170	58.688	19,367
2023-07-28	61.900	62.160	60.510	61.570	57.201	12,009
2023-07-27	62.310	63.170	61.890	62.480	58.047	11,148
2023-07-26	62.790	62.790	61.900	61.980	57.582	5,295
2023-07-25	62.360	62.980	62.000	62.820	58.363	13,595
2023-07-24	62.500	62.930	61.980	62.210	57.796	13,478
2023-07-21	61.990	62.170	61.560	61.890	57.499	11,894
2023-07-20	61.000	62.250	60.930	61.990	57.591	20,688
2023-07-19	61.290	61.370	60.610	60.800	56.486	7,203
2023-07-18	60.970	61.400	60.500	60.610	56.309	8,642
2023-07-17	60.670	61.230	60.600	60.930	56.607	8,766
2023-07-14	62.610	62.610	60.370	60.370	56.086	37,828
2023-07-13	64.660	64.660	62.050	62.610	58.167	82,891
2023-07-12	64.170	64.650	63.820	64.020	59.477	11,054
2023-07-11	64.900	64.900	64.250	64.350	59.784	69,578
2023-07-10	63.150	63.940	62.540	63.720	59.199	51,132
2023-07-07	62.900	63.150	62.190	62.820	58.363	72,454
2023-07-06	64.150	64.310	63.020	63.210	58.725	99,625
2023-07-05	65.060	65.600	64.200	64.610	60.026	44,709
2023-07-04	64.850	64.850	64.140	64.220	59.663	3,516
2023-07-03	64.960	64.960	64.000	64.850	60.248	53,731
2023-06-30	64.720	64.910	64.150	64.580	59.998	2,541
2023-06-29	63.990	64.590	63.950	64.490	59.914	27,060
2023-06-28	63.000	64.000	62.750	63.870	59.338	21,700
2023-06-27	62.530	63.000	61.710	63.000	58.530	185,806
2023-06-26	61.220	62.560	60.850	62.300	57.879	71,842
2023-06-23	61.210	61.500	60.670	61.400	57.043	47,675
2023-06-22	62.000	62.000	61.190	61.550	57.183	69,850
2023-06-21	61.690	62.410	61.450	62.160	57.749	34,647
2023-06-20	63.080	63.080	61.160	61.940	57.545	97,388
2023-06-19	63.400	64.170	63.000	63.000	58.530	10,380
2023-06-16	64.310	64.460	63.300	63.300	58.808	39,424
2023-06-15	63.830	64.420	63.470	63.550	59.041	14,853
2023-06-14	65.060	65.320	63.070	63.130	58.651	102,214
2023-06-13	64.810	65.880	64.590	64.600	60.016	52,560
2023-06-12	65.280	65.330	64.260	64.800	60.202	123,804
2023-06-09	66.920	66.920	65.270	65.450	60.806	52,060

← NewerPage 14 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.