Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 74.800 | 74.800 | 72.970 | 73.550 | 71.650 | 5,330 |
| 2025-08-04 | 75.560 | 75.560 | 73.650 | 73.660 | 71.757 | 14,980 |
| 2025-08-01 | 78.840 | 78.840 | 75.580 | 75.820 | 73.861 | 66,219 |
| 2025-07-31 | 78.000 | 78.870 | 77.470 | 78.000 | 75.985 | 19,286 |
| 2025-07-30 | 78.450 | 78.990 | 77.600 | 77.780 | 75.771 | 24,551 |
| 2025-07-29 | 78.420 | 78.620 | 77.930 | 78.330 | 76.307 | 9,077 |
| 2025-07-28 | 78.020 | 78.440 | 77.410 | 78.440 | 76.414 | 13,028 |
| 2025-07-25 | 76.980 | 77.830 | 76.010 | 77.830 | 75.820 | 15,703 |
| 2025-07-24 | 75.810 | 76.690 | 75.560 | 76.210 | 74.241 | 18,045 |
| 2025-07-23 | 76.090 | 76.340 | 75.610 | 75.690 | 73.735 | 7,421 |
| 2025-07-22 | 75.900 | 76.290 | 74.960 | 75.480 | 73.530 | 6,529 |
| 2025-07-21 | 75.920 | 75.920 | 74.840 | 75.560 | 73.608 | 44,627 |
| 2025-07-18 | 76.400 | 77.900 | 74.980 | 75.160 | 73.219 | 18,568 |
| 2025-07-17 | 77.960 | 78.380 | 77.250 | 77.250 | 75.255 | 149,064 |
| 2025-07-16 | 79.280 | 79.280 | 77.830 | 77.960 | 75.946 | 5,094 |
| 2025-07-15 | 79.190 | 79.190 | 78.320 | 78.650 | 76.618 | 5,347 |
| 2025-07-14 | 79.860 | 80.030 | 78.810 | 79.350 | 77.300 | 12,604 |
| 2025-07-11 | 80.000 | 80.500 | 79.510 | 79.860 | 77.797 | 12,564 |
| 2025-07-10 | 79.040 | 79.900 | 78.200 | 79.430 | 77.378 | 21,629 |
| 2025-07-09 | 76.190 | 78.150 | 76.190 | 77.760 | 75.751 | 9,933 |
| 2025-07-08 | 76.470 | 77.930 | 75.400 | 77.750 | 75.742 | 15,890 |
| 2025-07-07 | 77.000 | 77.000 | 75.600 | 75.710 | 73.754 | 13,139 |
| 2025-07-04 | 76.050 | 77.660 | 75.360 | 77.660 | 75.654 | 8,948 |
| 2025-07-03 | 75.010 | 76.310 | 74.990 | 76.040 | 74.076 | 13,916 |
| 2025-07-02 | 75.100 | 75.420 | 74.370 | 75.000 | 73.063 | 16,957 |
| 2025-07-01 | 73.110 | 74.840 | 73.000 | 74.470 | 72.546 | 21,561 |
| 2025-06-30 | 75.380 | 75.380 | 73.110 | 73.110 | 71.221 | 10,787 |
| 2025-06-27 | 75.750 | 75.750 | 74.240 | 74.630 | 72.702 | 3,716 |
| 2025-06-26 | 75.000 | 76.000 | 74.990 | 75.340 | 73.394 | 22,785 |
| 2025-06-25 | 75.430 | 75.930 | 74.870 | 75.280 | 73.335 | 17,693 |
| 2025-06-24 | 76.000 | 76.180 | 74.480 | 74.620 | 72.692 | 43,122 |
| 2025-06-23 | 80.400 | 80.680 | 76.500 | 76.880 | 74.894 | 63,302 |
| 2025-06-20 | 78.290 | 79.600 | 77.570 | 79.600 | 77.544 | 33,869 |
| 2025-06-18 | 78.900 | 78.920 | 77.670 | 77.970 | 75.956 | 9,576 |
| 2025-06-17 | 78.000 | 79.020 | 77.150 | 78.110 | 76.092 | 25,415 |
| 2025-06-16 | 77.710 | 77.910 | 76.600 | 76.770 | 74.787 | 25,983 |
| 2025-06-13 | 79.110 | 79.260 | 76.840 | 77.210 | 75.216 | 46,450 |
| 2025-06-12 | 75.900 | 76.430 | 74.960 | 75.800 | 73.842 | 29,332 |
| 2025-06-11 | 75.000 | 75.620 | 73.800 | 75.200 | 73.257 | 40,084 |
| 2025-06-10 | 73.150 | 74.990 | 73.150 | 74.390 | 72.468 | 28,039 |
| 2025-06-09 | 72.600 | 73.780 | 72.600 | 73.200 | 71.309 | 15,932 |
| 2025-06-06 | 71.920 | 73.250 | 71.330 | 72.640 | 70.764 | 20,563 |
| 2025-06-05 | 72.770 | 72.770 | 71.180 | 71.240 | 69.400 | 17,999 |
| 2025-06-04 | 72.880 | 73.720 | 72.030 | 72.040 | 70.179 | 11,358 |
| 2025-06-03 | 73.700 | 73.880 | 72.680 | 72.880 | 70.997 | 30,689 |
| 2025-06-02 | 73.550 | 73.760 | 72.860 | 72.960 | 71.075 | 17,280 |
| 2025-05-30 | 72.670 | 73.170 | 72.350 | 72.870 | 70.988 | 8,113 |
| 2025-05-29 | 72.360 | 72.750 | 71.950 | 72.670 | 70.793 | 14,539 |
| 2025-05-28 | 74.000 | 74.370 | 72.370 | 72.370 | 70.501 | 20,265 |
| 2025-05-27 | 73.400 | 73.480 | 72.640 | 72.640 | 70.764 | 41,870 |
| 2025-05-26 | 71.890 | 74.000 | 71.870 | 74.000 | 72.088 | 5,709 |
| 2025-05-23 | 73.510 | 73.530 | 71.900 | 71.900 | 70.043 | 29,166 |
| 2025-05-22 | 72.800 | 73.240 | 71.860 | 72.780 | 70.900 | 28,709 |
| 2025-05-21 | 74.570 | 74.570 | 73.240 | 73.240 | 71.348 | 10,878 |
| 2025-05-20 | 75.400 | 75.450 | 74.280 | 74.570 | 72.644 | 20,288 |
| 2025-05-19 | 77.250 | 77.250 | 74.900 | 75.450 | 73.501 | 11,938 |
| 2025-05-16 | 77.440 | 77.720 | 76.420 | 76.480 | 74.504 | 12,144 |
| 2025-05-15 | 75.500 | 77.130 | 74.600 | 76.780 | 74.797 | 24,722 |
| 2025-05-14 | 77.010 | 77.010 | 75.470 | 76.260 | 74.290 | 126,032 |
| 2025-05-13 | 78.370 | 81.500 | 76.670 | 77.500 | 75.498 | 16,262 |
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.