Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	99.510	99.710	98.010	98.430	44.348	20,180
2022-03-25	99.870	101.55	97.000	101.01	45.510	9,902
2022-03-24	100.13	101.67	99.760	100.29	45.186	24,402
2022-03-23	100.46	103.00	100.46	100.64	45.343	36,628
2022-03-22	101.52	101.52	99.650	100.46	45.262	9,908
2022-03-21	99.060	102.07	99.060	101.53	45.744	17,732
2022-03-18	99.200	100.68	97.970	98.240	44.262	180,398
2022-03-17	98.150	100.38	98.150	99.080	44.640	25,018
2022-03-16	100.49	100.72	97.540	97.750	44.041	71,742
2022-03-15	101.84	101.84	97.990	100.21	45.149	57,694
2022-03-14	105.75	105.75	102.01	104.11	46.907	39,868
2022-03-11	106.86	108.88	104.71	107.66	48.506	33,536
2022-03-10	105.52	107.70	104.99	106.94	48.182	35,752
2022-03-09	106.90	107.92	102.00	102.74	46.289	225,830
2022-03-08	110.52	116.40	107.99	110.68	49.867	233,412
2022-03-07	107.20	110.98	106.38	110.46	49.768	89,770
2022-03-04	102.49	106.81	102.36	106.49	47.979	58,162
2022-03-03	103.85	103.85	99.770	101.26	45.623	28,888
2022-03-02	103.02	104.50	102.62	102.62	46.235	37,960
2022-02-25	96.890	100.50	96.330	99.650	44.897	53,534
2022-02-24	98.700	101.55	94.510	96.270	43.374	48,724
2022-02-23	96.080	96.910	95.500	95.500	43.027	39,756
2022-02-22	97.990	101.85	95.500	96.080	43.289	41,476
2022-02-21	99.500	99.930	97.680	97.680	44.010	12,586
2022-02-18	99.660	100.14	98.360	99.240	44.712	33,928
2022-02-17	100.00	102.00	98.880	100.74	45.388	16,834
2022-02-16	102.00	102.41	100.00	100.00	45.055	8,318
2022-02-15	100.60	101.38	98.800	100.20	45.145	39,548
2022-02-14	105.50	106.23	100.80	103.17	46.483	74,504
2022-02-11	102.06	105.50	101.84	105.50	47.533	489,904
2022-02-10	104.10	104.10	101.85	102.52	46.190	68,442
2022-02-09	104.44	106.00	102.91	103.10	46.452	15,694
2022-02-08	108.76	109.78	104.75	105.25	47.420	45,712
2022-02-07	108.35	109.40	107.00	108.76	48.665	12,040
2022-02-04	106.00	110.28	106.00	109.76	49.112	108,354
2022-02-03	106.15	106.60	104.79	104.94	46.956	11,184
2022-02-02	106.33	106.75	105.24	106.00	47.430	33,850
2022-02-01	103.00	107.10	100.43	107.00	47.877	128,596
2022-01-31	100.69	101.45	99.510	100.65	45.036	17,170
2022-01-28	100.00	101.35	99.830	100.73	45.072	26,056
2022-01-27	100.81	102.11	100.47	100.91	45.152	460,022
2022-01-26	102.54	103.50	100.50	100.81	45.108	23,086
2022-01-25	100.26	102.54	98.640	102.54	45.882	25,216
2022-01-24	98.460	100.29	96.120	100.29	44.875	31,034
2022-01-21	100.50	100.50	96.440	98.460	44.056	40,360
2022-01-20	100.14	100.79	97.680	100.43	44.938	35,508
2022-01-19	102.31	102.31	99.490	100.14	44.808	71,818
2022-01-18	101.05	102.31	100.30	102.31	45.779	140,508
2022-01-17	100.00	103.00	98.300	100.34	44.897	4,428
2022-01-14	97.620	99.800	97.620	99.800	44.656	19,706
2022-01-13	98.490	98.500	97.200	97.620	43.680	36,584
2022-01-12	99.770	100.27	97.960	98.490	44.070	23,680
2022-01-11	97.160	99.770	96.940	99.770	44.642	6,970
2022-01-10	97.300	98.190	96.450	97.160	43.474	23,288
2022-01-07	97.780	97.800	96.240	97.150	43.470	60,504
2022-01-06	95.850	97.790	95.590	97.790	43.756	113,598
2022-01-05	93.950	95.920	93.910	95.610	42.781	168,390
2022-01-04	90.330	93.890	90.330	93.460	41.819	443,836
2022-01-03	85.010	90.330	85.010	90.330	40.418	40,078
2021-12-30	86.150	86.150	84.120	84.120	37.640	47,204

← NewerPage 20 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.