Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	65.070	66.930	65.070	66.660	61.930	13,313
2023-06-06	65.300	65.300	64.400	64.960	60.351	13,588
2023-06-05	66.510	66.510	64.620	64.800	60.202	27,331
2023-06-02	65.230	65.880	64.710	65.380	60.741	71,070
2023-06-01	64.500	65.500	63.840	64.460	59.886	10,045
2023-05-31	64.980	65.600	64.580	64.610	60.026	86,712
2023-05-30	65.740	65.780	64.960	65.410	60.769	16,165
2023-05-29	66.660	66.660	65.400	65.620	60.964	1,573
2023-05-26	66.390	67.070	65.350	65.350	60.713	48,178
2023-05-25	66.790	66.790	65.420	66.390	61.679	52,784
2023-05-24	67.080	67.080	65.910	66.800	62.060	32,535
2023-05-23	65.900	66.990	65.740	66.120	61.428	49,739
2023-05-22	66.280	66.370	65.270	65.300	60.667	53,347
2023-05-19	65.730	66.810	65.730	66.270	61.568	14,737
2023-05-18	64.840	65.730	64.680	65.480	60.834	23,079
2023-05-17	63.720	64.840	63.700	64.840	60.239	38,325
2023-05-16	64.010	64.390	62.750	63.500	58.994	79,823
2023-05-15	64.910	64.940	64.000	64.000	59.459	17,555
2023-05-12	65.420	66.680	64.460	64.910	60.304	49,992
2023-05-11	66.010	66.340	64.810	65.420	60.429	28,175
2023-05-10	68.130	68.130	66.130	66.640	61.556	17,396
2023-05-09	68.270	68.730	67.770	68.180	62.978	9,945
2023-05-08	68.090	68.710	68.070	68.270	63.062	12,088
2023-05-05	66.170	67.820	66.170	67.100	61.981	51,392
2023-05-04	67.280	67.870	66.120	66.120	61.076	74,975
2023-05-03	68.820	68.940	67.280	67.280	62.147	76,424
2023-05-02	71.950	71.950	68.870	69.190	63.911	63,970
2023-04-28	72.930	74.930	72.930	73.790	68.160	42,925
2023-04-27	73.160	73.160	71.910	72.470	66.941	4,823
2023-04-26	73.250	73.770	72.490	72.810	67.255	6,088
2023-04-25	74.320	74.320	73.310	73.580	67.966	68,328
2023-04-24	72.690	74.960	72.690	74.560	68.872	62,628
2023-04-20	73.430	73.430	71.650	72.680	67.135	4,716
2023-04-19	73.020	74.190	72.840	73.790	68.160	110,323
2023-04-18	72.000	72.700	70.630	72.440	66.913	8,867
2023-04-17	71.230	72.030	70.580	70.580	65.195	46,962
2023-04-14	71.090	71.900	71.040	71.040	65.620	2,852
2023-04-13	70.780	71.300	70.000	71.090	65.666	45,809
2023-04-12	72.540	72.540	70.940	71.460	66.008	15,328
2023-04-11	72.290	72.770	71.670	72.540	67.006	9,218
2023-04-10	72.840	73.800	72.230	72.290	66.775	35,971
2023-04-06	74.250	74.310	72.580	73.090	67.514	37,371
2023-04-05	72.740	73.950	71.890	73.870	68.234	90,169
2023-04-04	73.570	74.250	72.650	73.190	67.606	29,394
2023-04-03	72.000	74.190	71.860	73.560	67.948	279,038
2023-03-31	69.850	69.850	69.100	69.100	63.828	22,817
2023-03-30	69.660	70.280	69.230	69.480	64.179	100,438
2023-03-29	69.950	70.180	69.340	69.660	64.346	14,590
2023-03-28	68.890	69.930	68.100	69.930	64.595	9,181
2023-03-27	68.320	69.300	67.960	68.890	63.634	26,470
2023-03-24	68.340	68.340	66.790	67.630	62.470	7,086
2023-03-23	68.550	69.950	67.710	68.350	63.135	8,819
2023-03-22	70.640	70.640	68.530	68.530	63.302	21,903
2023-03-21	67.940	70.290	67.040	70.050	64.706	35,538
2023-03-20	65.690	66.980	65.250	66.620	61.537	26,277
2023-03-17	65.990	66.750	65.130	65.660	60.651	207,167
2023-03-16	66.680	66.870	64.980	66.000	60.965	38,646
2023-03-15	69.800	69.800	66.690	66.690	61.602	34,277
2023-03-14	69.860	71.450	68.900	69.900	64.567	33,267
2023-03-13	69.770	70.500	68.290	69.860	64.530	33,594

← NewerPage 15 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.