Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	69.770	70.500	68.290	69.860	64.530	33,594
2023-03-10	71.590	71.820	69.830	69.860	64.530	14,955
2023-03-09	70.680	71.660	70.330	70.470	65.094	12,164
2023-03-08	72.110	72.170	70.010	70.680	65.288	103,444
2023-03-07	73.100	73.640	72.110	72.150	66.646	8,419
2023-03-06	73.030	73.460	72.810	73.100	67.523	7,568
2023-03-03	72.170	73.670	71.400	73.010	67.440	10,790
2023-03-02	71.890	72.620	71.780	72.160	66.655	10,670
2023-03-01	71.950	72.540	71.220	71.810	66.332	14,009
2023-02-28	72.100	72.620	71.260	71.560	66.101	28,432
2023-02-27	71.980	72.270	71.070	71.070	65.648	11,658
2023-02-24	71.730	72.070	70.780	71.770	66.295	6,444
2023-02-23	71.380	71.520	70.660	70.700	65.306	7,829
2023-02-22	71.300	71.590	70.430	71.000	65.583	12,903
2023-02-17	74.480	74.720	71.630	72.090	66.590	21,145
2023-02-16	75.420	76.350	75.390	75.400	69.648	10,953
2023-02-15	75.500	75.800	74.650	75.420	69.666	43,763
2023-02-14	75.900	76.400	75.040	75.770	69.989	46,413
2023-02-13	77.560	77.560	74.880	76.560	70.719	11,482
2023-02-10	76.000	78.000	76.000	77.560	71.643	17,911
2023-02-09	74.170	76.200	73.950	75.370	69.248	16,738
2023-02-08	73.800	75.180	73.800	73.850	67.851	10,733
2023-02-07	72.240	74.850	72.240	73.800	67.805	29,210
2023-02-06	71.610	73.000	71.610	71.820	65.986	5,079
2023-02-03	71.000	72.870	70.560	71.600	65.784	12,659
2023-02-02	71.790	71.790	69.130	69.810	64.139	22,502
2023-02-01	72.900	74.350	71.860	71.950	66.105	52,933
2023-01-31	74.930	74.930	70.190	73.570	67.594	75,999
2023-01-30	73.800	73.800	72.360	72.500	66.611	42,093
2023-01-27	74.120	74.630	73.570	73.770	67.778	24,118
2023-01-26	72.750	74.400	72.630	74.120	68.099	40,094
2023-01-25	72.020	73.660	71.040	71.560	65.747	4,301
2023-01-24	73.650	73.650	70.600	72.890	66.969	26,563
2023-01-23	73.260	74.320	73.130	73.130	67.189	15,442
2023-01-20	72.890	73.710	72.170	73.260	67.309	31,682
2023-01-19	71.200	72.530	71.130	71.970	66.124	14,764
2023-01-18	71.850	72.530	71.200	71.200	65.416	13,067
2023-01-17	72.110	72.950	71.840	71.860	66.023	26,526
2023-01-16	71.980	72.070	68.010	72.070	66.216	5,374
2023-01-13	72.840	72.840	71.470	71.980	66.133	7,252
2023-01-12	72.070	72.900	71.670	71.860	66.023	25,636
2023-01-11	71.960	72.290	70.980	71.790	65.958	18,024
2023-01-10	72.620	72.620	70.310	71.470	65.664	13,913
2023-01-09	72.210	74.200	70.840	71.190	65.407	25,168
2023-01-06	73.370	73.620	71.970	72.200	66.335	10,123
2023-01-05	72.730	73.650	71.890	73.630	67.649	49,764
2023-01-04	71.570	72.870	71.200	72.050	66.197	20,856
2023-01-03	73.860	73.960	71.900	72.450	66.565	76,151
2023-01-02	71.910	73.930	71.910	72.980	67.052	7,226
2022-12-29	70.320	72.400	70.080	71.910	66.069	6,549
2022-12-28	72.700	72.700	70.950	70.950	65.187	16,984
2022-12-27	70.900	72.880	70.900	72.720	66.813	19,086
2022-12-26	70.090	71.480	67.930	69.180	63.560	37,695
2022-12-23	69.000	70.060	68.760	69.750	64.084	12,994
2022-12-22	70.070	70.740	67.400	68.370	62.816	13,598
2022-12-21	70.130	70.830	69.750	70.070	64.378	14,294
2022-12-20	70.760	70.760	68.620	69.450	63.808	12,087
2022-12-19	70.100	70.430	69.120	69.370	63.735	13,306
2022-12-16	69.630	69.830	67.860	69.830	64.158	21,963
2022-12-15	70.250	70.460	69.060	69.700	64.038	11,760

← NewerPage 16 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.