Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 89.690 | 89.690 | 88.380 | 88.380 | 87.171 | 9,106 |
| 2026-01-26 | 89.840 | 90.600 | 88.450 | 88.800 | 87.585 | 3,965 |
| 2026-01-23 | 89.010 | 90.000 | 88.680 | 88.860 | 87.645 | 7,627 |
| 2026-01-22 | 88.820 | 88.820 | 87.510 | 88.120 | 86.915 | 9,701 |
| 2026-01-21 | 88.000 | 89.300 | 87.810 | 89.300 | 88.079 | 10,184 |
| 2026-01-20 | 88.000 | 88.890 | 87.290 | 88.190 | 86.984 | 17,543 |
| 2026-01-19 | 87.280 | 89.000 | 86.100 | 87.330 | 86.136 | 3,879 |
| 2026-01-16 | 88.250 | 88.250 | 86.790 | 86.830 | 85.642 | 6,265 |
| 2026-01-15 | 87.140 | 87.670 | 86.500 | 87.670 | 86.471 | 14,201 |
| 2026-01-14 | 84.770 | 88.980 | 84.770 | 88.260 | 87.053 | 97,015 |
| 2026-01-13 | 82.020 | 85.520 | 82.020 | 84.760 | 83.601 | 75,229 |
| 2026-01-12 | 84.010 | 84.010 | 82.600 | 83.470 | 82.328 | 19,396 |
| 2026-01-09 | 83.030 | 83.660 | 81.880 | 83.300 | 82.161 | 10,596 |
| 2026-01-08 | 80.960 | 83.360 | 79.980 | 82.550 | 81.421 | 21,467 |
| 2026-01-07 | 82.190 | 83.370 | 79.860 | 80.150 | 79.054 | 40,338 |
| 2026-01-06 | 85.190 | 85.190 | 81.720 | 81.720 | 80.602 | 34,653 |
| 2026-01-05 | 85.990 | 86.220 | 83.130 | 84.340 | 83.186 | 52,334 |
| 2026-01-02 | 81.640 | 83.030 | 81.220 | 82.250 | 81.125 | 22,657 |
| 2025-12-30 | 84.500 | 84.500 | 82.880 | 82.900 | 81.766 | 6,775 |
| 2025-12-29 | 84.000 | 84.340 | 83.240 | 83.790 | 82.644 | 7,952 |
| 2025-12-26 | 83.810 | 83.810 | 81.920 | 83.390 | 82.249 | 10,959 |
| 2025-12-23 | 82.800 | 83.020 | 82.160 | 82.990 | 81.855 | 11,450 |
| 2025-12-22 | 81.100 | 82.770 | 80.890 | 82.550 | 81.421 | 22,867 |
| 2025-12-19 | 80.960 | 81.100 | 80.210 | 81.100 | 79.991 | 17,903 |
| 2025-12-18 | 81.000 | 81.250 | 79.960 | 81.100 | 79.991 | 21,821 |
| 2025-12-17 | 79.970 | 81.000 | 79.380 | 81.000 | 79.892 | 156,648 |
| 2025-12-16 | 79.450 | 79.690 | 78.180 | 78.180 | 77.111 | 17,130 |
| 2025-12-15 | 79.780 | 81.000 | 78.940 | 79.450 | 78.363 | 9,829 |
| 2025-12-12 | 81.280 | 81.370 | 79.950 | 81.370 | 80.257 | 1,827 |
| 2025-12-11 | 82.090 | 82.090 | 80.290 | 80.470 | 79.369 | 10,653 |
| 2025-12-10 | 80.990 | 81.890 | 80.810 | 81.470 | 80.356 | 37,755 |
| 2025-12-09 | 79.700 | 82.140 | 79.640 | 80.100 | 79.004 | 9,695 |
| 2025-12-08 | 77.790 | 79.640 | 77.670 | 78.350 | 77.278 | 19,735 |
| 2025-12-05 | 78.350 | 80.350 | 77.550 | 79.380 | 78.294 | 23,051 |
| 2025-12-04 | 79.000 | 79.000 | 77.440 | 77.570 | 76.509 | 21,043 |
| 2025-12-03 | 77.280 | 78.420 | 76.790 | 78.420 | 77.347 | 17,039 |
| 2025-12-02 | 78.310 | 78.310 | 76.570 | 76.680 | 75.631 | 19,452 |
| 2025-12-01 | 77.870 | 78.490 | 77.470 | 77.860 | 76.795 | 4,709 |
| 2025-11-28 | 76.920 | 77.750 | 76.480 | 77.090 | 76.036 | 117,157 |
| 2025-11-27 | 77.620 | 77.620 | 76.000 | 76.210 | 75.168 | 1,434 |
| 2025-11-26 | 76.990 | 77.410 | 76.720 | 76.930 | 75.878 | 20,920 |
| 2025-11-25 | 78.620 | 78.620 | 76.940 | 78.310 | 77.239 | 17,212 |
| 2025-11-24 | 79.740 | 79.740 | 77.520 | 77.840 | 76.775 | 35,176 |
| 2025-11-21 | 79.370 | 79.370 | 78.010 | 78.950 | 77.870 | 48,467 |
| 2025-11-19 | 79.270 | 79.270 | 77.210 | 78.580 | 77.505 | 10,990 |
| 2025-11-18 | 78.970 | 79.390 | 77.520 | 79.020 | 77.939 | 16,162 |
| 2025-11-17 | 79.000 | 79.280 | 78.080 | 78.180 | 77.111 | 32,510 |
| 2025-11-14 | 79.190 | 79.190 | 77.410 | 78.630 | 77.555 | 38,140 |
| 2025-11-13 | 77.940 | 78.540 | 76.460 | 78.400 | 77.328 | 5,200 |
| 2025-11-12 | 78.690 | 79.870 | 77.220 | 77.940 | 76.874 | 7,673 |
| 2025-11-11 | 78.680 | 79.590 | 78.090 | 78.690 | 77.144 | 6,509 |
| 2025-11-10 | 78.700 | 78.700 | 76.800 | 78.020 | 76.487 | 75,012 |
| 2025-11-07 | 77.060 | 78.460 | 76.820 | 78.090 | 76.556 | 8,476 |
| 2025-11-06 | 76.240 | 76.760 | 75.540 | 76.260 | 74.762 | 16,398 |
| 2025-11-05 | 76.770 | 77.540 | 76.240 | 76.240 | 74.742 | 23,725 |
| 2025-11-04 | 77.760 | 77.760 | 75.750 | 76.770 | 75.262 | 23,004 |
| 2025-11-03 | 77.160 | 77.160 | 75.990 | 76.990 | 75.477 | 62,526 |
| 2025-10-31 | 77.940 | 77.940 | 75.810 | 77.170 | 75.654 | 13,593 |
| 2025-10-30 | 78.240 | 78.350 | 77.140 | 77.140 | 75.624 | 55,572 |
| 2025-10-29 | 76.920 | 78.750 | 76.570 | 78.750 | 77.203 | 63,092 |
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.