Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 80.830 | 82.110 | 79.260 | 79.890 | 77.360 | 7,877 |
| 2025-02-10 | 78.850 | 81.060 | 78.840 | 80.020 | 77.486 | 26,887 |
| 2025-02-07 | 78.250 | 79.410 | 77.860 | 78.840 | 75.870 | 29,824 |
| 2025-02-06 | 80.090 | 80.120 | 77.710 | 78.160 | 75.216 | 40,520 |
| 2025-02-05 | 78.990 | 79.930 | 78.740 | 79.930 | 76.919 | 13,185 |
| 2025-02-04 | 77.520 | 79.410 | 76.940 | 78.990 | 76.015 | 13,080 |
| 2025-02-03 | 77.600 | 78.880 | 77.310 | 78.220 | 75.274 | 53,554 |
| 2025-01-31 | 80.910 | 80.910 | 77.400 | 77.790 | 74.860 | 47,212 |
| 2025-01-30 | 79.550 | 80.910 | 79.550 | 80.140 | 77.121 | 17,902 |
| 2025-01-29 | 79.000 | 79.740 | 78.590 | 79.700 | 76.698 | 12,828 |
| 2025-01-28 | 81.870 | 81.870 | 79.100 | 79.200 | 76.217 | 20,104 |
| 2025-01-27 | 80.420 | 81.720 | 80.290 | 81.060 | 78.007 | 28,750 |
| 2025-01-24 | 82.600 | 82.600 | 79.820 | 80.420 | 77.391 | 3,617 |
| 2025-01-23 | 82.060 | 82.420 | 80.900 | 81.190 | 78.132 | 5,105 |
| 2025-01-22 | 85.190 | 85.190 | 81.240 | 81.240 | 78.180 | 17,744 |
| 2025-01-21 | 84.760 | 84.990 | 83.600 | 84.340 | 81.163 | 21,153 |
| 2025-01-20 | 85.510 | 87.800 | 84.800 | 84.900 | 81.702 | 11,518 |
| 2025-01-17 | 83.930 | 85.450 | 83.910 | 85.220 | 82.010 | 6,429 |
| 2025-01-16 | 84.220 | 84.310 | 83.270 | 83.930 | 80.769 | 5,593 |
| 2025-01-15 | 82.570 | 83.950 | 82.480 | 83.620 | 80.470 | 8,051 |
| 2025-01-14 | 82.940 | 82.940 | 81.490 | 82.570 | 79.460 | 11,911 |
| 2025-01-13 | 81.760 | 83.570 | 81.570 | 82.940 | 79.816 | 17,920 |
| 2025-01-10 | 81.060 | 83.590 | 80.670 | 81.760 | 78.680 | 16,044 |
| 2025-01-09 | 81.200 | 81.850 | 79.090 | 79.090 | 76.111 | 3,215 |
| 2025-01-08 | 83.730 | 83.730 | 81.000 | 81.100 | 78.045 | 16,399 |
| 2025-01-07 | 83.160 | 83.540 | 81.900 | 83.030 | 79.903 | 12,910 |
| 2025-01-06 | 82.990 | 84.270 | 81.460 | 82.380 | 79.277 | 31,939 |
| 2025-01-03 | 83.220 | 83.790 | 82.200 | 82.510 | 79.402 | 32,332 |
| 2025-01-02 | 82.000 | 84.480 | 81.990 | 82.540 | 79.431 | 39,691 |
| 2024-12-30 | 82.990 | 82.990 | 81.580 | 82.190 | 79.094 | 24,075 |
| 2024-12-27 | 83.180 | 83.700 | 82.010 | 82.610 | 79.498 | 17,338 |
| 2024-12-26 | 82.350 | 82.630 | 81.840 | 82.360 | 79.258 | 7,559 |
| 2024-12-23 | 81.370 | 82.490 | 80.920 | 82.480 | 79.373 | 13,471 |
| 2024-12-20 | 81.770 | 81.770 | 79.690 | 80.560 | 77.526 | 10,249 |
| 2024-12-19 | 84.340 | 84.350 | 80.630 | 80.960 | 77.911 | 13,236 |
| 2024-12-18 | 83.270 | 84.750 | 82.410 | 84.380 | 81.202 | 29,315 |
| 2024-12-17 | 83.220 | 83.430 | 81.210 | 82.440 | 79.335 | 19,048 |
| 2024-12-16 | 84.400 | 84.400 | 82.390 | 84.320 | 81.144 | 17,859 |
| 2024-12-13 | 84.970 | 84.970 | 83.190 | 83.990 | 80.826 | 2,182 |
| 2024-12-12 | 82.990 | 84.800 | 82.490 | 84.270 | 81.096 | 24,392 |
| 2024-12-11 | 85.590 | 85.590 | 83.450 | 83.870 | 80.711 | 22,072 |
| 2024-12-10 | 85.770 | 86.310 | 84.580 | 85.630 | 82.405 | 14,523 |
| 2024-12-09 | 86.890 | 87.210 | 85.840 | 85.840 | 82.607 | 18,743 |
| 2024-12-06 | 87.120 | 87.120 | 85.900 | 86.220 | 82.972 | 20,976 |
| 2024-12-05 | 86.880 | 86.880 | 85.200 | 86.250 | 83.001 | 30,146 |
| 2024-12-04 | 89.640 | 89.640 | 86.020 | 86.020 | 82.780 | 48,360 |
| 2024-12-03 | 89.980 | 90.290 | 89.100 | 89.640 | 86.264 | 28,079 |
| 2024-12-02 | 89.470 | 89.920 | 88.530 | 89.580 | 86.206 | 37,938 |
| 2024-11-29 | 88.480 | 90.160 | 88.080 | 88.740 | 85.398 | 19,318 |
| 2024-11-28 | 87.390 | 88.410 | 87.390 | 88.410 | 85.080 | 3,558 |
| 2024-11-27 | 86.810 | 87.680 | 85.810 | 87.390 | 84.098 | 12,154 |
| 2024-11-26 | 86.980 | 87.350 | 85.410 | 85.950 | 82.713 | 28,421 |
| 2024-11-25 | 89.720 | 89.720 | 87.000 | 87.610 | 84.310 | 16,225 |
| 2024-11-22 | 88.500 | 89.860 | 88.330 | 88.830 | 85.484 | 10,137 |
| 2024-11-21 | 87.980 | 89.170 | 87.480 | 88.680 | 85.340 | 36,652 |
| 2024-11-19 | 86.610 | 86.960 | 85.280 | 85.370 | 82.154 | 15,041 |
| 2024-11-18 | 87.940 | 87.940 | 85.800 | 86.610 | 83.348 | 6,424 |
| 2024-11-14 | 88.850 | 88.850 | 87.010 | 87.440 | 84.146 | 8,860 |
| 2024-11-13 | 86.450 | 88.850 | 82.530 | 88.850 | 85.503 | 16,484 |
| 2024-11-12 | 89.040 | 89.040 | 86.820 | 86.950 | 83.675 | 14,899 |
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.