Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 114.15 | 114.93 | 108.91 | 111.53 | 50.603 | 76,492 |
| 2022-06-22 | 114.62 | 115.17 | 112.65 | 113.65 | 51.565 | 92,116 |
| 2022-06-21 | 114.68 | 119.04 | 113.90 | 117.96 | 53.520 | 272,890 |
| 2022-06-20 | 111.00 | 118.25 | 110.01 | 111.37 | 50.530 | 39,152 |
| 2022-06-17 | 118.98 | 118.98 | 110.04 | 111.40 | 50.544 | 115,794 |
| 2022-06-15 | 123.04 | 123.36 | 119.32 | 119.32 | 54.137 | 30,698 |
| 2022-06-14 | 124.21 | 126.33 | 122.66 | 123.37 | 55.975 | 93,290 |
| 2022-06-13 | 123.99 | 124.48 | 120.78 | 122.50 | 55.580 | 40,114 |
| 2022-06-10 | 125.75 | 128.62 | 124.45 | 125.50 | 56.941 | 37,164 |
| 2022-06-09 | 127.30 | 128.10 | 126.07 | 126.07 | 57.200 | 50,950 |
| 2022-06-08 | 127.22 | 129.03 | 125.21 | 128.30 | 58.212 | 149,984 |
| 2022-06-07 | 121.44 | 130.00 | 121.44 | 125.56 | 56.968 | 341,438 |
| 2022-06-06 | 118.36 | 119.39 | 118.00 | 118.50 | 53.765 | 23,346 |
| 2022-06-03 | 117.22 | 125.40 | 116.80 | 118.03 | 53.552 | 23,922 |
| 2022-06-02 | 116.55 | 117.60 | 115.91 | 116.49 | 52.853 | 51,130 |
| 2022-06-01 | 115.26 | 118.26 | 114.68 | 117.55 | 53.334 | 32,978 |
| 2022-05-31 | 116.51 | 117.79 | 113.52 | 113.52 | 51.506 | 25,102 |
| 2022-05-30 | 115.00 | 116.62 | 113.35 | 115.66 | 52.477 | 3,412 |
| 2022-05-27 | 114.42 | 116.12 | 113.75 | 115.91 | 52.590 | 9,976 |
| 2022-05-26 | 115.81 | 117.29 | 114.88 | 115.10 | 52.223 | 17,486 |
| 2022-05-25 | 114.35 | 116.44 | 114.35 | 115.74 | 52.513 | 29,056 |
| 2022-05-24 | 113.00 | 113.79 | 110.78 | 113.29 | 51.401 | 24,846 |
| 2022-05-23 | 111.74 | 113.47 | 111.07 | 112.37 | 50.984 | 20,578 |
| 2022-05-20 | 111.99 | 114.11 | 110.11 | 111.74 | 50.698 | 29,692 |
| 2022-05-19 | 111.60 | 112.81 | 108.86 | 111.74 | 50.698 | 31,450 |
| 2022-05-18 | 114.56 | 115.15 | 111.93 | 112.33 | 50.966 | 13,832 |
| 2022-05-17 | 113.40 | 114.05 | 113.18 | 113.18 | 51.351 | 21,594 |
| 2022-05-16 | 111.60 | 111.60 | 111.60 | 111.60 | 50.635 | 0 |
| 2022-05-13 | 111.00 | 112.69 | 111.00 | 111.60 | 50.635 | 37,394 |
| 2022-05-12 | 110.99 | 111.71 | 107.94 | 110.75 | 50.249 | 14,782 |
| 2022-05-11 | 108.75 | 113.59 | 108.75 | 111.90 | 50.771 | 14,190 |
| 2022-05-10 | 109.50 | 111.21 | 107.50 | 108.75 | 48.997 | 12,074 |
| 2022-05-09 | 115.78 | 115.78 | 108.33 | 108.33 | 48.808 | 8,692 |
| 2022-05-06 | 115.97 | 116.36 | 113.80 | 115.77 | 52.160 | 11,610 |
| 2022-05-05 | 113.69 | 114.60 | 112.31 | 112.66 | 50.759 | 38,100 |
| 2022-05-04 | 111.94 | 113.28 | 111.22 | 112.25 | 50.574 | 21,754 |
| 2022-05-03 | 109.18 | 110.93 | 108.10 | 109.86 | 49.497 | 18,952 |
| 2022-05-02 | 105.35 | 109.78 | 105.34 | 109.18 | 49.191 | 39,272 |
| 2022-04-29 | 105.60 | 108.02 | 104.71 | 104.71 | 47.177 | 44,548 |
| 2022-04-28 | 106.60 | 109.10 | 105.62 | 107.80 | 48.569 | 24,328 |
| 2022-04-27 | 103.01 | 106.35 | 103.01 | 105.01 | 47.312 | 88,562 |
| 2022-04-26 | 101.88 | 105.29 | 101.88 | 102.50 | 46.181 | 22,162 |
| 2022-04-25 | 100.10 | 100.77 | 97.730 | 100.13 | 45.113 | 75,516 |
| 2022-04-22 | 102.04 | 104.15 | 101.13 | 102.00 | 45.956 | 28,350 |
| 2022-04-20 | 102.20 | 102.80 | 101.20 | 101.76 | 45.848 | 29,018 |
| 2022-04-19 | 102.39 | 103.30 | 102.08 | 102.46 | 46.163 | 60,466 |
| 2022-04-18 | 103.99 | 103.99 | 102.40 | 102.40 | 46.136 | 7,604 |
| 2022-04-14 | 101.51 | 103.96 | 101.51 | 102.96 | 46.389 | 16,602 |
| 2022-04-13 | 101.46 | 103.29 | 99.900 | 101.50 | 45.731 | 17,308 |
| 2022-04-12 | 98.290 | 101.43 | 98.290 | 99.640 | 44.893 | 15,572 |
| 2022-04-11 | 101.73 | 101.73 | 98.290 | 98.290 | 44.284 | 10,126 |
| 2022-04-08 | 100.84 | 103.95 | 100.84 | 101.73 | 45.834 | 22,310 |
| 2022-04-07 | 98.500 | 101.14 | 98.110 | 100.84 | 45.433 | 16,892 |
| 2022-04-06 | 97.600 | 99.110 | 97.500 | 98.500 | 44.379 | 14,872 |
| 2022-04-05 | 96.200 | 98.460 | 96.130 | 96.130 | 43.311 | 13,592 |
| 2022-04-04 | 96.510 | 96.960 | 94.780 | 95.570 | 43.059 | 16,042 |
| 2022-04-01 | 98.000 | 98.860 | 96.410 | 96.510 | 43.482 | 29,406 |
| 2022-03-31 | 97.990 | 100.23 | 97.250 | 98.130 | 44.212 | 17,734 |
| 2022-03-30 | 97.970 | 99.950 | 97.960 | 99.680 | 44.911 | 24,000 |
| 2022-03-29 | 96.990 | 97.950 | 94.610 | 97.780 | 44.055 | 54,418 |
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.