Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	87.160	87.640	86.370	87.640	39.215	6,270
2021-12-28	87.490	88.000	86.590	87.160	39.000	3,034
2021-12-27	87.130	87.440	85.760	87.440	39.125	9,412
2021-12-23	86.700	88.000	86.490	87.130	38.987	23,820
2021-12-22	86.880	87.210	86.000	86.700	38.794	12,148
2021-12-21	85.240	86.960	85.240	86.880	38.875	7,254
2021-12-20	84.000	84.930	82.810	84.930	38.002	9,372
2021-12-17	86.860	87.040	84.780	85.520	38.266	20,094
2021-12-16	87.530	88.740	87.130	87.700	39.242	18,538
2021-12-15	87.760	87.880	85.700	86.600	38.749	15,026
2021-12-14	88.110	88.110	86.010	87.380	39.098	118,452
2021-12-13	88.990	88.990	86.670	88.400	39.555	40,620
2021-12-10	88.000	88.990	87.320	88.990	39.819	6,870
2021-12-09	86.200	88.000	85.890	88.000	39.376	20,360
2021-12-08	87.750	87.850	86.350	86.580	38.740	6,230
2021-12-07	88.500	89.110	87.380	87.750	39.264	99,546
2021-12-06	86.500	88.360	86.500	87.820	39.295	5,012
2021-12-03	86.790	87.200	85.740	86.410	38.664	7,812
2021-12-02	85.470	86.970	83.210	86.790	38.834	29,984
2021-12-01	85.010	87.160	85.010	85.470	38.244	562,946
2021-11-30	85.120	85.520	84.070	84.470	37.796	55,950
2021-11-29	86.480	88.010	86.310	86.920	38.893	46,844
2021-11-26	87.010	87.010	83.280	85.130	38.092	21,376
2021-11-25	88.200	89.570	88.010	88.100	39.421	2,814
2021-11-24	88.050	89.220	87.940	88.970	39.810	43,934
2021-11-23	86.130	88.940	86.120	88.310	39.515	48,850
2021-11-22	84.670	87.360	84.150	86.170	38.557	26,316
2021-11-19	88.460	88.460	83.610	85.330	38.181	27,448
2021-11-18	89.110	89.350	87.810	88.460	39.582	54,564
2021-11-17	88.690	89.500	88.470	88.470	39.586	20,118
2021-11-16	87.140	89.920	87.140	89.580	40.083	13,974
2021-11-12	86.700	87.190	86.420	87.140	38.991	45,526
2021-11-11	87.140	87.540	86.690	86.730	38.808	11,728
2021-11-10	93.970	93.970	87.310	88.480	39.591	5,554
2021-11-09	90.610	92.070	89.190	90.750	40.606	48,816
2021-11-08	91.000	91.930	90.740	91.400	40.803	8,820
2021-11-05	90.300	90.570	89.190	89.480	39.946	13,896
2021-11-04	90.450	90.630	89.550	90.630	40.460	49,456
2021-11-03	91.500	91.500	88.980	88.980	39.723	12,344
2021-11-01	92.000	93.620	91.810	93.450	41.719	11,572
2021-10-29	92.010	92.010	90.350	91.500	40.848	66,698
2021-10-28	89.440	90.610	89.200	90.540	40.419	140,534
2021-10-27	91.980	91.980	89.150	89.590	39.995	168,574
2021-10-26	90.040	91.890	89.750	91.800	40.982	200,880
2021-10-25	89.240	90.000	88.860	89.470	39.942	198,904
2021-10-22	89.000	90.240	88.560	89.240	39.839	90,400
2021-10-21	88.720	89.610	88.430	88.610	39.558	10,456
2021-10-20	87.700	88.640	87.490	88.300	39.419	3,424

← NewerPage 21 of 21 · 1,248 trading days

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.