Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 71.230 | 72.170 | 70.150 | 70.250 | 64.543 | 17,916 |
| 2022-12-13 | 71.110 | 71.590 | 70.420 | 71.230 | 65.444 | 19,673 |
| 2022-12-12 | 68.260 | 70.560 | 68.150 | 69.930 | 64.249 | 17,418 |
| 2022-12-09 | 67.570 | 69.250 | 67.570 | 67.610 | 62.118 | 25,571 |
| 2022-12-08 | 68.850 | 69.580 | 67.450 | 67.570 | 62.081 | 13,526 |
| 2022-12-07 | 68.480 | 68.480 | 66.740 | 67.310 | 61.842 | 62,300 |
| 2022-12-06 | 69.500 | 70.270 | 67.830 | 68.480 | 62.917 | 43,160 |
| 2022-12-05 | 72.890 | 72.900 | 70.000 | 70.250 | 64.543 | 14,288 |
| 2022-12-02 | 71.810 | 72.460 | 70.800 | 71.190 | 65.407 | 10,838 |
| 2022-12-01 | 72.950 | 72.950 | 71.380 | 71.800 | 65.968 | 27,795 |
| 2022-11-30 | 76.000 | 76.000 | 71.930 | 72.150 | 66.289 | 79,063 |
| 2022-11-29 | 74.400 | 76.880 | 72.610 | 73.100 | 67.162 | 93,484 |
| 2022-11-28 | 75.920 | 75.920 | 73.530 | 73.530 | 67.557 | 66,733 |
| 2022-11-25 | 76.430 | 82.990 | 75.890 | 82.990 | 76.249 | 24,057 |
| 2022-11-24 | 74.360 | 76.580 | 74.360 | 76.430 | 70.221 | 1,685 |
| 2022-11-23 | 74.910 | 77.210 | 74.910 | 75.880 | 69.716 | 39,392 |
| 2022-11-22 | 74.150 | 76.900 | 74.150 | 76.390 | 70.185 | 16,786 |
| 2022-11-21 | 76.440 | 79.550 | 72.520 | 73.210 | 67.263 | 33,832 |
| 2022-11-18 | 151.91 | 151.91 | 147.00 | 150.38 | 69.082 | 44,336 |
| 2022-11-17 | 152.28 | 153.22 | 150.92 | 151.92 | 69.790 | 35,154 |
| 2022-11-16 | 152.00 | 154.10 | 150.29 | 153.00 | 70.286 | 59,114 |
| 2022-11-14 | 150.67 | 160.00 | 148.81 | 151.60 | 69.643 | 21,194 |
| 2022-11-11 | 151.14 | 165.00 | 151.14 | 151.86 | 69.762 | 41,298 |
| 2022-11-10 | 140.66 | 149.69 | 140.66 | 147.60 | 67.805 | 19,514 |
| 2022-11-09 | 146.60 | 146.60 | 140.01 | 140.66 | 64.242 | 15,292 |
| 2022-11-08 | 146.45 | 147.92 | 145.40 | 146.60 | 66.955 | 7,630 |
| 2022-11-07 | 142.44 | 147.32 | 141.82 | 146.45 | 66.886 | 13,212 |
| 2022-11-04 | 142.50 | 143.50 | 139.96 | 141.08 | 64.434 | 16,016 |
| 2022-11-03 | 143.83 | 143.83 | 139.80 | 142.43 | 65.050 | 11,420 |
| 2022-11-01 | 145.50 | 145.85 | 141.67 | 143.29 | 65.443 | 52,122 |
| 2022-10-31 | 146.30 | 148.00 | 143.42 | 143.42 | 65.502 | 12,556 |
| 2022-10-28 | 146.00 | 148.08 | 144.63 | 145.89 | 66.630 | 19,030 |
| 2022-10-27 | 144.75 | 145.88 | 141.67 | 141.67 | 64.703 | 34,006 |
| 2022-10-26 | 141.09 | 145.10 | 140.84 | 144.75 | 66.110 | 41,954 |
| 2022-10-25 | 142.05 | 142.56 | 139.47 | 140.26 | 64.059 | 32,758 |
| 2022-10-24 | 138.00 | 142.00 | 138.00 | 140.45 | 64.146 | 23,658 |
| 2022-10-21 | 136.60 | 138.00 | 135.92 | 135.92 | 62.077 | 29,896 |
| 2022-10-20 | 136.81 | 137.06 | 134.75 | 136.99 | 62.566 | 19,334 |
| 2022-10-19 | 131.87 | 137.90 | 131.87 | 136.81 | 62.483 | 48,552 |
| 2022-10-18 | 133.25 | 134.33 | 131.33 | 131.86 | 60.223 | 11,336 |
| 2022-10-17 | 133.60 | 134.53 | 132.11 | 133.32 | 60.890 | 14,928 |
| 2022-10-14 | 132.71 | 134.67 | 131.74 | 132.02 | 60.296 | 9,728 |
| 2022-10-13 | 129.80 | 134.50 | 129.80 | 134.22 | 61.301 | 26,862 |
| 2022-10-11 | 127.50 | 129.96 | 125.32 | 128.55 | 58.711 | 6,190 |
| 2022-10-10 | 131.36 | 131.77 | 128.11 | 128.17 | 58.537 | 13,840 |
| 2022-10-07 | 133.59 | 135.25 | 130.89 | 131.37 | 59.999 | 26,856 |
| 2022-10-06 | 128.20 | 132.85 | 127.18 | 132.32 | 60.433 | 29,884 |
| 2022-10-05 | 123.61 | 130.38 | 123.61 | 128.20 | 58.551 | 56,916 |
| 2022-10-04 | 120.00 | 123.36 | 119.65 | 122.57 | 55.980 | 27,496 |
| 2022-10-03 | 118.20 | 119.99 | 117.10 | 119.00 | 54.349 | 148,184 |
| 2022-09-30 | 119.36 | 120.37 | 117.30 | 117.90 | 53.847 | 33,430 |
| 2022-09-29 | 117.51 | 120.30 | 117.51 | 119.22 | 54.450 | 14,666 |
| 2022-09-28 | 116.00 | 119.67 | 115.06 | 118.65 | 54.190 | 81,300 |
| 2022-09-27 | 114.71 | 116.50 | 114.71 | 115.17 | 52.600 | 46,960 |
| 2022-09-26 | 112.95 | 114.71 | 112.66 | 114.10 | 52.111 | 8,424 |
| 2022-09-23 | 113.36 | 115.00 | 110.97 | 112.18 | 51.235 | 39,118 |
| 2022-09-22 | 118.79 | 119.75 | 116.00 | 116.29 | 53.112 | 44,476 |
| 2022-09-21 | 120.47 | 120.66 | 117.63 | 117.63 | 53.724 | 2,914 |
| 2022-09-20 | 121.43 | 121.43 | 118.20 | 118.53 | 54.135 | 18,312 |
| 2022-09-19 | 121.69 | 126.07 | 119.53 | 120.10 | 54.852 | 30,468 |
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.