Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	92.480	94.000	92.060	92.380	91.536	5,404
2026-04-24	94.840	94.840	91.860	92.390	91.546	6,224
2026-04-23	92.800	94.300	91.900	93.750	92.893	9,053
2026-04-22	91.660	93.580	91.660	92.530	91.684	27,964
2026-04-20	91.640	93.060	90.740	90.740	89.911	5,218
2026-04-17	91.880	91.880	88.290	90.720	89.891	17,273
2026-04-16	93.100	95.720	93.100	94.530	93.666	8,618
2026-04-15	93.710	94.450	92.110	94.450	93.587	5,505
2026-04-14	93.780	94.230	91.290	92.780	91.932	20,843
2026-04-13	97.690	97.690	94.540	95.700	94.825	26,615
2026-04-10	98.350	98.350	95.100	95.100	94.231	9,333
2026-04-09	100.70	101.03	97.640	98.360	97.461	13,258
2026-04-08	102.49	102.49	95.770	99.490	98.581	191,963
2026-04-07	105.70	107.26	104.44	104.67	103.71	119,326
2026-04-06	102.16	104.86	102.16	104.59	103.63	10,882
2026-04-02	107.13	107.34	102.78	103.18	102.24	29,400
2026-04-01	107.09	108.23	101.00	103.20	102.26	13,843
2026-03-31	113.19	113.96	107.63	109.28	108.28	15,366
2026-03-30	112.50	115.41	112.24	112.63	111.60	9,182
2026-03-27	109.19	111.86	108.38	111.59	110.57	12,144
2026-03-26	107.77	109.00	105.90	109.00	108.00	16,925
2026-03-25	106.72	107.87	106.21	106.37	105.40	17,718
2026-03-24	105.87	110.01	105.87	108.90	107.90	14,343
2026-03-23	102.58	105.42	102.36	105.12	104.16	74,110
2026-03-20	104.03	107.29	103.90	106.29	105.32	101,745
2026-03-19	104.71	105.55	102.27	102.90	101.96	68,826
2026-03-18	103.71	104.61	103.11	103.62	102.67	45,934
2026-03-17	103.50	104.60	101.89	103.70	102.75	29,335
2026-03-16	102.96	103.99	102.25	102.47	101.53	48,493
2026-03-13	100.50	104.28	100.33	104.17	103.22	121,870
2026-03-12	98.500	101.39	98.360	100.47	99.552	46,790
2026-03-11	98.000	98.000	95.210	97.170	96.282	5,758
2026-03-10	95.950	97.040	94.880	95.330	94.459	17,875
2026-03-09	99.990	100.13	96.560	97.040	96.153	84,381
2026-03-06	101.45	101.85	98.640	98.640	97.738	21,114
2026-03-05	98.880	99.890	97.840	98.680	97.778	10,841
2026-03-04	99.990	99.990	96.580	97.950	97.055	57,197
2026-03-03	100.78	103.37	98.940	99.870	98.957	54,603
2026-03-02	104.40	104.62	99.350	99.770	98.858	206,018
2026-02-27	96.440	98.450	96.130	98.450	97.550	9,861
2026-02-26	95.800	97.080	94.590	95.470	94.597	4,328
2026-02-25	95.870	96.470	94.750	95.800	94.924	4,745
2026-02-24	97.700	98.020	95.740	95.870	94.994	7,047
2026-02-23	96.000	97.980	95.070	97.910	97.015	9,859
2026-02-20	98.410	99.000	94.970	95.650	94.776	12,196
2026-02-19	99.760	100.27	98.390	98.390	97.491	7,868
2026-02-18	96.900	98.770	96.900	98.250	97.352	4,613
2026-02-13	97.760	98.810	96.700	97.300	96.411	4,779
2026-02-12	100.69	100.69	97.810	97.880	96.985	3,354
2026-02-11	99.510	100.99	97.780	100.75	99.829	5,676
2026-02-10	97.080	98.690	97.080	98.520	97.619	17,214
2026-02-09	97.700	98.120	96.100	98.120	96.778	18,714
2026-02-06	95.850	97.660	95.210	96.750	95.427	20,219
2026-02-05	97.510	97.510	94.670	95.850	94.539	11,013
2026-02-04	94.890	96.890	93.750	96.540	95.220	30,006
2026-02-03	90.690	94.970	89.840	94.310	93.020	10,911
2026-02-02	91.700	92.660	90.770	90.770	89.528	10,580
2026-01-30	91.110	93.450	90.000	92.770	91.501	19,059
2026-01-29	90.070	91.890	90.070	91.490	90.239	5,708
2026-01-28	89.270	89.840	88.860	89.000	87.783	4,092

← NewerPage 3 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.