Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 124.34 | 125.54 | 121.81 | 125.00 | 57.090 | 16,650 |
| 2022-09-15 | 126.10 | 126.10 | 123.44 | 123.84 | 56.560 | 10,846 |
| 2022-09-14 | 124.78 | 127.40 | 124.78 | 125.76 | 57.437 | 15,060 |
| 2022-09-13 | 125.07 | 126.33 | 123.05 | 123.05 | 56.199 | 292,094 |
| 2022-09-12 | 124.60 | 127.10 | 123.82 | 124.20 | 56.724 | 8,156 |
| 2022-09-09 | 125.00 | 128.43 | 122.87 | 123.94 | 56.606 | 49,976 |
| 2022-09-08 | 124.79 | 124.79 | 122.43 | 122.88 | 56.121 | 14,808 |
| 2022-09-06 | 125.45 | 125.75 | 123.78 | 124.90 | 57.044 | 36,426 |
| 2022-09-05 | 125.32 | 128.43 | 123.09 | 128.00 | 58.460 | 8,320 |
| 2022-09-02 | 124.14 | 125.30 | 123.34 | 125.30 | 57.227 | 184,564 |
| 2022-09-01 | 124.28 | 124.28 | 120.08 | 122.18 | 55.802 | 18,352 |
| 2022-08-31 | 122.81 | 125.66 | 121.33 | 124.28 | 56.761 | 21,902 |
| 2022-08-30 | 128.00 | 128.00 | 121.68 | 122.81 | 56.089 | 38,808 |
| 2022-08-29 | 123.15 | 128.17 | 123.15 | 126.50 | 57.775 | 69,740 |
| 2022-08-26 | 126.49 | 126.49 | 124.03 | 124.03 | 56.647 | 7,034 |
| 2022-08-25 | 126.85 | 128.09 | 125.25 | 127.09 | 58.044 | 7,826 |
| 2022-08-24 | 125.48 | 126.28 | 124.36 | 126.20 | 57.638 | 22,974 |
| 2022-08-23 | 122.17 | 125.51 | 122.17 | 124.53 | 56.875 | 26,074 |
| 2022-08-22 | 121.96 | 122.21 | 119.60 | 121.04 | 55.281 | 32,860 |
| 2022-08-19 | 121.59 | 123.50 | 121.49 | 121.96 | 55.701 | 32,296 |
| 2022-08-18 | 120.26 | 123.51 | 120.26 | 121.77 | 55.614 | 13,942 |
| 2022-08-17 | 118.35 | 120.04 | 118.27 | 118.76 | 54.240 | 14,846 |
| 2022-08-16 | 118.50 | 119.08 | 117.28 | 117.49 | 53.660 | 22,238 |
| 2022-08-15 | 118.50 | 118.50 | 114.78 | 116.95 | 53.413 | 29,624 |
| 2022-08-12 | 119.79 | 119.79 | 117.64 | 118.58 | 54.158 | 58,810 |
| 2022-08-11 | 113.50 | 121.52 | 113.50 | 119.80 | 54.715 | 21,596 |
| 2022-08-10 | 115.43 | 115.90 | 112.00 | 115.85 | 52.911 | 42,992 |
| 2022-08-09 | 114.70 | 117.42 | 114.58 | 115.85 | 52.563 | 77,784 |
| 2022-08-08 | 118.46 | 118.46 | 112.56 | 113.35 | 51.429 | 83,478 |
| 2022-08-05 | 113.87 | 116.98 | 113.65 | 114.58 | 51.987 | 102,958 |
| 2022-08-04 | 120.40 | 120.40 | 113.04 | 113.24 | 51.379 | 32,736 |
| 2022-08-03 | 125.00 | 125.37 | 120.10 | 120.35 | 54.605 | 71,602 |
| 2022-08-02 | 122.44 | 124.99 | 122.44 | 123.98 | 56.252 | 17,240 |
| 2022-08-01 | 123.80 | 123.80 | 121.07 | 122.07 | 55.385 | 30,026 |
| 2022-07-29 | 122.43 | 126.61 | 122.43 | 125.44 | 56.914 | 80,084 |
| 2022-07-28 | 120.44 | 120.87 | 119.07 | 120.53 | 54.686 | 24,058 |
| 2022-07-27 | 119.16 | 120.70 | 118.92 | 119.69 | 54.305 | 7,128 |
| 2022-07-26 | 122.00 | 122.75 | 119.48 | 119.56 | 54.246 | 11,254 |
| 2022-07-25 | 120.10 | 121.32 | 118.79 | 120.43 | 54.641 | 58,782 |
| 2022-07-22 | 120.78 | 120.78 | 119.01 | 119.85 | 54.378 | 28,530 |
| 2022-07-21 | 119.99 | 120.78 | 117.09 | 120.78 | 54.800 | 26,176 |
| 2022-07-20 | 119.00 | 122.38 | 118.05 | 121.69 | 55.213 | 24,412 |
| 2022-07-19 | 116.49 | 119.98 | 116.10 | 119.47 | 54.205 | 79,516 |
| 2022-07-18 | 116.08 | 117.69 | 116.05 | 116.12 | 52.685 | 229,398 |
| 2022-07-15 | 114.00 | 115.02 | 112.37 | 113.53 | 51.510 | 86,876 |
| 2022-07-14 | 113.12 | 113.12 | 110.63 | 112.68 | 51.125 | 379,184 |
| 2022-07-13 | 115.08 | 116.16 | 112.94 | 114.45 | 51.928 | 55,778 |
| 2022-07-12 | 113.12 | 115.08 | 112.46 | 114.63 | 52.009 | 85,870 |
| 2022-07-11 | 112.20 | 115.06 | 112.20 | 114.52 | 51.959 | 383,694 |
| 2022-07-08 | 115.28 | 115.45 | 113.00 | 113.00 | 51.270 | 50,084 |
| 2022-07-07 | 114.13 | 116.00 | 114.08 | 114.82 | 52.096 | 127,624 |
| 2022-07-06 | 113.99 | 114.22 | 110.06 | 112.63 | 51.102 | 59,116 |
| 2022-07-05 | 118.63 | 118.63 | 111.86 | 114.00 | 51.724 | 52,476 |
| 2022-07-04 | 116.25 | 118.74 | 113.73 | 118.74 | 53.874 | 10,240 |
| 2022-07-01 | 112.53 | 117.36 | 112.53 | 116.25 | 52.744 | 123,122 |
| 2022-06-30 | 112.94 | 114.33 | 110.56 | 111.39 | 50.539 | 43,254 |
| 2022-06-29 | 121.52 | 121.52 | 113.70 | 113.70 | 51.587 | 218,522 |
| 2022-06-28 | 117.91 | 121.05 | 117.88 | 120.08 | 54.482 | 73,754 |
| 2022-06-27 | 115.83 | 117.20 | 114.85 | 116.31 | 52.772 | 300,526 |
| 2022-06-24 | 113.09 | 115.54 | 112.94 | 113.89 | 51.674 | 471,614 |
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.