Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 97.000 | 97.900 | 96.810 | 97.270 | 96.852 | 5,837 |
| 2026-07-21 | 93.030 | 96.040 | 93.030 | 95.660 | 95.249 | 9,428 |
| 2026-07-20 | 94.230 | 94.820 | 92.950 | 94.210 | 93.805 | 1,926 |
| 2026-07-17 | 95.400 | 95.730 | 93.970 | 94.530 | 94.124 | 6,838 |
| 2026-07-16 | 92.810 | 93.740 | 92.250 | 93.690 | 93.288 | 3,126 |
| 2026-07-15 | 90.840 | 92.020 | 90.410 | 91.940 | 91.545 | 3,827 |
| 2026-07-14 | 93.030 | 93.030 | 91.330 | 92.700 | 92.302 | 13,653 |
| 2026-07-13 | 89.390 | 93.150 | 89.390 | 93.030 | 92.630 | 26,059 |
| 2026-07-10 | 92.390 | 92.390 | 87.610 | 88.150 | 87.771 | 15,181 |
| 2026-07-09 | 91.760 | 91.760 | 87.760 | 88.000 | 87.622 | 6,431 |
| 2026-07-08 | 91.510 | 92.560 | 89.990 | 90.850 | 90.460 | 3,677 |
| 2026-07-07 | 87.660 | 91.320 | 87.660 | 89.410 | 89.026 | 16,402 |
| 2026-07-06 | 89.950 | 89.950 | 87.500 | 87.660 | 87.283 | 10,158 |
| 2026-07-03 | 89.530 | 89.530 | 87.920 | 89.050 | 88.667 | 302 |
| 2026-07-02 | 88.760 | 90.190 | 88.620 | 88.930 | 88.548 | 9,179 |
| 2026-07-01 | 87.820 | 89.170 | 87.820 | 88.760 | 88.379 | 1,839 |
| 2026-06-30 | 88.770 | 88.770 | 87.550 | 87.550 | 87.174 | 9,064 |
| 2026-06-29 | 88.030 | 88.740 | 87.760 | 87.890 | 87.512 | 1,062 |
| 2026-06-26 | 88.400 | 88.690 | 87.750 | 88.010 | 87.632 | 5,252 |
| 2026-06-25 | 88.010 | 89.280 | 88.000 | 88.660 | 88.279 | 3,949 |
| 2026-06-24 | 88.830 | 89.750 | 88.020 | 88.690 | 88.309 | 28,991 |
| 2026-06-23 | 89.490 | 90.980 | 89.490 | 90.650 | 90.261 | 3,130 |
| 2026-06-22 | 88.390 | 89.490 | 88.080 | 89.490 | 89.106 | 72,947 |
| 2026-06-19 | 87.500 | 90.200 | 87.500 | 90.200 | 89.813 | 219 |
| 2026-06-18 | 87.800 | 89.490 | 87.500 | 87.870 | 87.493 | 10,403 |
| 2026-06-17 | 90.550 | 90.550 | 88.990 | 89.570 | 89.185 | 3,677 |
| 2026-06-16 | 87.450 | 90.370 | 87.450 | 89.650 | 89.265 | 16,594 |
| 2026-06-15 | 91.100 | 91.100 | 86.560 | 89.240 | 88.857 | 19,059 |
| 2026-06-12 | 94.300 | 94.430 | 92.280 | 93.270 | 92.869 | 14,825 |
| 2026-06-11 | 97.770 | 98.230 | 93.360 | 93.360 | 92.959 | 20,825 |
| 2026-06-10 | 97.090 | 98.530 | 96.610 | 97.770 | 97.350 | 21,364 |
| 2026-06-09 | 96.060 | 97.370 | 95.510 | 95.900 | 95.488 | 42,826 |
| 2026-06-08 | 96.330 | 99.320 | 96.330 | 97.980 | 97.559 | 10,392 |
| 2026-06-05 | 98.040 | 98.040 | 95.800 | 96.320 | 95.906 | 14,055 |
| 2026-06-03 | 94.810 | 98.050 | 94.650 | 97.190 | 96.773 | 17,568 |
| 2026-06-02 | 93.100 | 94.440 | 93.100 | 93.870 | 93.467 | 10,663 |
| 2026-06-01 | 91.710 | 94.140 | 91.710 | 93.550 | 93.148 | 12,138 |
| 2026-05-29 | 93.750 | 93.750 | 91.510 | 91.700 | 91.306 | 3,024 |
| 2026-05-28 | 94.000 | 95.000 | 92.380 | 93.750 | 93.347 | 8,400 |
| 2026-05-27 | 94.000 | 94.010 | 92.250 | 93.800 | 93.397 | 14,192 |
| 2026-05-26 | 95.450 | 97.030 | 94.000 | 94.010 | 93.606 | 5,707 |
| 2026-05-25 | 95.550 | 97.050 | 93.690 | 93.880 | 93.477 | 6,152 |
| 2026-05-22 | 97.680 | 97.790 | 96.210 | 97.790 | 97.370 | 46,965 |
| 2026-05-21 | 98.380 | 99.500 | 95.790 | 96.710 | 96.295 | 136,103 |
| 2026-05-20 | 103.15 | 103.15 | 98.120 | 98.120 | 97.699 | 7,783 |
| 2026-05-19 | 100.05 | 102.69 | 100.05 | 102.12 | 101.68 | 88,129 |
| 2026-05-18 | 99.490 | 101.17 | 97.500 | 99.770 | 99.341 | 13,871 |
| 2026-05-15 | 96.070 | 99.780 | 96.070 | 99.490 | 99.063 | 28,427 |
| 2026-05-14 | 93.320 | 94.640 | 93.320 | 94.380 | 93.975 | 1,944 |
| 2026-05-13 | 93.050 | 94.650 | 92.140 | 93.320 | 92.919 | 25,414 |
| 2026-05-12 | 91.600 | 92.850 | 91.600 | 92.120 | 91.278 | 7,242 |
| 2026-05-11 | 88.950 | 91.600 | 88.950 | 91.190 | 90.356 | 11,955 |
| 2026-05-08 | 90.150 | 90.150 | 88.140 | 88.510 | 87.701 | 18,940 |
| 2026-05-07 | 89.910 | 90.350 | 88.620 | 89.650 | 88.831 | 18,472 |
| 2026-05-06 | 91.860 | 92.570 | 90.540 | 91.160 | 90.327 | 43,856 |
| 2026-05-05 | 93.550 | 95.500 | 93.550 | 94.890 | 94.023 | 1,629 |
| 2026-05-04 | 95.430 | 95.930 | 92.820 | 95.460 | 94.587 | 35,315 |
| 2026-04-30 | 94.870 | 96.830 | 94.590 | 95.430 | 94.558 | 20,306 |
| 2026-04-29 | 94.010 | 96.900 | 94.010 | 96.360 | 95.479 | 9,148 |
| 2026-04-28 | 94.300 | 95.100 | 93.470 | 93.470 | 92.616 | 14,120 |
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.