Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 77.210 | 78.190 | 77.050 | 77.380 | 74.930 | 11,032 |
| 2025-05-09 | 75.130 | 75.970 | 75.120 | 75.610 | 73.216 | 3,799 |
| 2025-05-08 | 74.950 | 75.980 | 74.760 | 75.120 | 72.741 | 11,142 |
| 2025-05-07 | 75.010 | 75.540 | 74.450 | 74.910 | 72.538 | 10,252 |
| 2025-05-06 | 75.150 | 75.560 | 73.980 | 74.620 | 72.257 | 16,733 |
| 2025-05-05 | 73.650 | 74.140 | 72.810 | 73.300 | 70.979 | 39,531 |
| 2025-05-02 | 74.610 | 75.940 | 73.870 | 75.840 | 73.438 | 52,760 |
| 2025-04-30 | 75.920 | 76.080 | 73.570 | 74.610 | 72.247 | 56,737 |
| 2025-04-29 | 76.250 | 76.710 | 75.990 | 76.200 | 73.787 | 2,105 |
| 2025-04-28 | 77.640 | 77.640 | 76.300 | 76.380 | 73.961 | 7,798 |
| 2025-04-25 | 76.870 | 77.330 | 76.280 | 77.330 | 74.881 | 4,185 |
| 2025-04-24 | 77.060 | 77.080 | 75.880 | 76.870 | 74.436 | 21,726 |
| 2025-04-23 | 77.700 | 77.700 | 75.850 | 76.290 | 73.874 | 17,434 |
| 2025-04-22 | 77.610 | 77.930 | 76.200 | 77.220 | 74.775 | 19,363 |
| 2025-04-17 | 76.890 | 78.920 | 76.570 | 77.620 | 75.162 | 13,372 |
| 2025-04-16 | 76.990 | 77.350 | 75.940 | 76.000 | 73.593 | 24,373 |
| 2025-04-15 | 75.360 | 77.100 | 75.330 | 75.850 | 73.448 | 7,286 |
| 2025-04-14 | 77.140 | 77.140 | 75.240 | 75.360 | 72.974 | 4,841 |
| 2025-04-11 | 73.400 | 76.060 | 72.800 | 75.470 | 73.080 | 13,178 |
| 2025-04-10 | 77.050 | 77.050 | 72.500 | 72.800 | 70.495 | 13,347 |
| 2025-04-09 | 74.880 | 77.750 | 74.100 | 77.090 | 74.649 | 12,563 |
| 2025-04-08 | 77.500 | 77.760 | 73.990 | 73.990 | 71.647 | 20,939 |
| 2025-04-07 | 75.190 | 76.200 | 72.600 | 76.150 | 73.738 | 11,996 |
| 2025-04-04 | 79.680 | 79.680 | 75.660 | 75.850 | 73.448 | 19,564 |
| 2025-04-03 | 82.000 | 82.000 | 78.730 | 78.730 | 76.237 | 30,429 |
| 2025-04-02 | 83.800 | 84.490 | 83.560 | 84.330 | 81.659 | 14,308 |
| 2025-04-01 | 84.850 | 85.520 | 83.750 | 84.290 | 81.621 | 21,283 |
| 2025-03-31 | 84.690 | 85.890 | 84.370 | 85.320 | 82.618 | 7,259 |
| 2025-03-28 | 85.170 | 85.170 | 84.300 | 84.690 | 82.008 | 3,978 |
| 2025-03-27 | 84.110 | 85.190 | 84.060 | 84.880 | 82.192 | 6,763 |
| 2025-03-26 | 83.010 | 85.090 | 83.010 | 84.470 | 81.795 | 10,768 |
| 2025-03-25 | 83.830 | 83.870 | 82.280 | 83.080 | 80.449 | 6,693 |
| 2025-03-24 | 82.080 | 83.860 | 82.060 | 83.210 | 80.575 | 19,953 |
| 2025-03-21 | 82.170 | 82.820 | 81.610 | 82.080 | 79.481 | 6,333 |
| 2025-03-20 | 81.050 | 82.190 | 80.970 | 82.180 | 79.578 | 3,608 |
| 2025-03-19 | 80.770 | 81.720 | 80.450 | 81.440 | 78.861 | 3,452 |
| 2025-03-18 | 81.530 | 81.530 | 79.540 | 80.770 | 78.212 | 4,530 |
| 2025-03-17 | 80.200 | 81.270 | 79.860 | 80.720 | 78.164 | 10,348 |
| 2025-03-14 | 79.030 | 80.280 | 77.940 | 79.870 | 77.341 | 17,835 |
| 2025-03-13 | 79.900 | 80.640 | 77.850 | 78.310 | 75.830 | 5,536 |
| 2025-03-12 | 79.340 | 80.140 | 78.760 | 79.160 | 76.653 | 7,800 |
| 2025-03-11 | 81.980 | 81.980 | 79.100 | 79.330 | 76.818 | 10,159 |
| 2025-03-10 | 79.430 | 81.970 | 78.850 | 81.680 | 79.093 | 11,471 |
| 2025-03-07 | 78.070 | 79.540 | 77.780 | 78.850 | 76.353 | 9,840 |
| 2025-03-06 | 75.690 | 77.620 | 75.010 | 77.200 | 74.755 | 34,563 |
| 2025-03-05 | 80.130 | 80.130 | 75.150 | 75.500 | 73.109 | 8,761 |
| 2025-02-28 | 78.820 | 81.760 | 78.820 | 81.640 | 79.055 | 7,525 |
| 2025-02-27 | 79.300 | 80.970 | 79.300 | 80.440 | 77.893 | 4,733 |
| 2025-02-26 | 79.110 | 79.680 | 78.180 | 79.340 | 76.827 | 13,218 |
| 2025-02-25 | 80.140 | 80.750 | 78.500 | 79.110 | 76.605 | 4,374 |
| 2025-02-24 | 79.110 | 80.200 | 78.860 | 80.140 | 77.602 | 5,424 |
| 2025-02-21 | 80.000 | 80.000 | 78.630 | 79.150 | 76.643 | 2,330 |
| 2025-02-20 | 78.680 | 80.040 | 78.420 | 79.870 | 77.341 | 7,361 |
| 2025-02-19 | 78.490 | 79.630 | 78.480 | 78.680 | 76.188 | 8,832 |
| 2025-02-18 | 77.000 | 79.000 | 76.990 | 77.950 | 75.481 | 70,659 |
| 2025-02-17 | 78.780 | 78.790 | 76.560 | 77.000 | 74.562 | 10,415 |
| 2025-02-14 | 78.710 | 78.850 | 76.920 | 76.950 | 74.513 | 92,993 |
| 2025-02-13 | 77.900 | 78.060 | 77.000 | 77.800 | 75.336 | 5,986 |
| 2025-02-12 | 80.170 | 80.170 | 77.020 | 77.960 | 75.491 | 48,081 |
| 2025-02-11 | 80.830 | 82.110 | 79.260 | 79.890 | 77.360 | 7,877 |
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.