Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 77.690 | 77.950 | 76.920 | 76.920 | 75.409 | 12,553 |
| 2025-10-27 | 78.270 | 78.270 | 77.170 | 77.550 | 76.026 | 3,755 |
| 2025-10-24 | 78.710 | 78.710 | 77.550 | 77.600 | 76.075 | 8,149 |
| 2025-10-23 | 78.300 | 78.770 | 77.730 | 77.930 | 76.399 | 21,397 |
| 2025-10-22 | 76.300 | 77.730 | 76.300 | 77.730 | 76.203 | 16,757 |
| 2025-10-21 | 75.980 | 76.280 | 75.690 | 75.760 | 74.271 | 2,014 |
| 2025-10-20 | 76.340 | 76.340 | 75.210 | 75.420 | 73.938 | 5,776 |
| 2025-10-17 | 75.840 | 76.580 | 75.670 | 75.670 | 74.183 | 99,332 |
| 2025-10-16 | 75.280 | 76.240 | 75.150 | 75.170 | 73.693 | 9,480 |
| 2025-10-15 | 76.920 | 77.210 | 75.630 | 76.090 | 74.595 | 22,881 |
| 2025-10-14 | 76.290 | 77.210 | 76.130 | 76.560 | 75.056 | 66,180 |
| 2025-10-13 | 75.990 | 76.750 | 75.780 | 76.290 | 74.791 | 4,663 |
| 2025-10-10 | 76.500 | 76.700 | 75.410 | 76.210 | 74.713 | 24,154 |
| 2025-10-09 | 76.130 | 77.190 | 75.730 | 75.740 | 74.252 | 9,942 |
| 2025-10-08 | 76.450 | 76.840 | 75.620 | 76.130 | 74.634 | 10,159 |
| 2025-10-07 | 76.300 | 76.300 | 74.600 | 76.080 | 74.585 | 19,686 |
| 2025-10-06 | 75.560 | 76.340 | 75.270 | 75.620 | 74.134 | 12,161 |
| 2025-10-03 | 74.990 | 75.900 | 74.620 | 75.260 | 73.781 | 20,991 |
| 2025-10-02 | 75.000 | 75.310 | 74.150 | 74.150 | 72.693 | 19,974 |
| 2025-10-01 | 75.670 | 75.670 | 74.150 | 74.760 | 73.291 | 10,111 |
| 2025-09-30 | 78.060 | 78.060 | 74.450 | 74.630 | 73.164 | 17,014 |
| 2025-09-29 | 78.040 | 78.040 | 75.550 | 75.560 | 74.075 | 30,264 |
| 2025-09-26 | 77.370 | 79.140 | 77.370 | 78.190 | 76.654 | 16,674 |
| 2025-09-25 | 76.450 | 77.610 | 76.240 | 77.370 | 75.850 | 8,769 |
| 2025-09-24 | 75.010 | 76.860 | 75.010 | 76.250 | 74.752 | 13,773 |
| 2025-09-23 | 75.220 | 76.140 | 74.760 | 75.160 | 73.683 | 13,892 |
| 2025-09-22 | 75.540 | 75.540 | 74.470 | 74.470 | 73.007 | 20,356 |
| 2025-09-19 | 76.490 | 76.490 | 75.090 | 75.090 | 73.615 | 18,249 |
| 2025-09-18 | 76.390 | 76.390 | 75.150 | 75.860 | 74.369 | 50,389 |
| 2025-09-17 | 75.980 | 76.390 | 75.730 | 76.390 | 74.889 | 19,667 |
| 2025-09-16 | 74.760 | 76.290 | 74.710 | 76.140 | 74.644 | 53,762 |
| 2025-09-15 | 74.950 | 74.980 | 74.060 | 74.350 | 72.889 | 18,081 |
| 2025-09-12 | 75.930 | 75.980 | 74.740 | 74.940 | 73.468 | 13,391 |
| 2025-09-11 | 75.930 | 75.930 | 74.880 | 75.480 | 73.997 | 6,474 |
| 2025-09-10 | 75.770 | 75.930 | 74.990 | 75.810 | 74.320 | 2,589 |
| 2025-09-09 | 74.700 | 76.110 | 74.700 | 75.010 | 73.536 | 8,695 |
| 2025-09-08 | 74.330 | 74.530 | 73.560 | 74.050 | 72.595 | 29,160 |
| 2025-09-05 | 76.490 | 76.490 | 73.630 | 73.850 | 72.399 | 46,311 |
| 2025-09-04 | 75.810 | 77.090 | 75.810 | 76.260 | 74.762 | 10,287 |
| 2025-09-03 | 77.000 | 77.790 | 75.830 | 76.090 | 74.595 | 4,331 |
| 2025-09-02 | 78.200 | 78.460 | 77.650 | 78.350 | 76.811 | 70,285 |
| 2025-09-01 | 77.300 | 78.220 | 77.120 | 77.590 | 76.065 | 2,555 |
| 2025-08-29 | 76.770 | 77.710 | 76.770 | 76.970 | 75.458 | 10,701 |
| 2025-08-28 | 76.150 | 76.660 | 76.010 | 76.530 | 75.026 | 6,870 |
| 2025-08-27 | 74.250 | 76.720 | 74.250 | 76.150 | 74.654 | 12,239 |
| 2025-08-26 | 75.310 | 75.710 | 74.840 | 75.580 | 74.095 | 6,660 |
| 2025-08-25 | 75.620 | 75.620 | 75.040 | 75.310 | 73.830 | 8,075 |
| 2025-08-22 | 75.370 | 75.500 | 74.590 | 75.500 | 74.017 | 9,952 |
| 2025-08-21 | 74.310 | 75.030 | 73.820 | 74.480 | 73.017 | 10,876 |
| 2025-08-20 | 73.480 | 74.700 | 73.480 | 74.310 | 72.850 | 11,534 |
| 2025-08-19 | 72.970 | 73.710 | 72.620 | 73.610 | 72.164 | 12,549 |
| 2025-08-18 | 72.330 | 72.790 | 71.520 | 72.240 | 70.821 | 11,699 |
| 2025-08-15 | 72.390 | 72.540 | 71.380 | 71.610 | 70.203 | 19,936 |
| 2025-08-14 | 70.000 | 72.750 | 70.000 | 72.390 | 70.968 | 3,088 |
| 2025-08-13 | 71.480 | 72.500 | 71.400 | 72.230 | 70.811 | 11,503 |
| 2025-08-12 | 71.830 | 72.670 | 71.470 | 71.470 | 69.624 | 10,997 |
| 2025-08-11 | 73.390 | 73.390 | 71.810 | 71.990 | 70.130 | 27,500 |
| 2025-08-08 | 71.510 | 72.840 | 71.510 | 72.670 | 70.793 | 14,060 |
| 2025-08-07 | 73.470 | 73.690 | 71.670 | 71.670 | 69.819 | 10,841 |
| 2025-08-06 | 73.600 | 74.420 | 72.640 | 72.850 | 70.968 | 7,912 |
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.