Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 87.350 | 88.070 | 86.440 | 86.750 | 82.997 | 21,959 |
| 2024-11-08 | 86.970 | 87.960 | 86.310 | 86.850 | 83.093 | 24,767 |
| 2024-11-07 | 86.170 | 86.440 | 84.690 | 86.290 | 82.557 | 10,536 |
| 2024-11-06 | 87.600 | 88.130 | 85.890 | 86.160 | 82.433 | 30,455 |
| 2024-11-05 | 86.690 | 86.690 | 84.890 | 85.570 | 81.868 | 6,672 |
| 2024-11-04 | 84.650 | 85.920 | 83.730 | 85.830 | 82.117 | 12,712 |
| 2024-11-01 | 85.500 | 87.050 | 84.450 | 84.650 | 80.988 | 42,514 |
| 2024-10-31 | 84.950 | 85.840 | 84.330 | 84.770 | 81.103 | 28,405 |
| 2024-10-30 | 86.000 | 86.000 | 84.160 | 84.170 | 80.529 | 19,049 |
| 2024-10-29 | 85.250 | 85.280 | 84.240 | 85.280 | 81.591 | 6,203 |
| 2024-10-28 | 83.040 | 84.970 | 82.800 | 84.970 | 81.294 | 12,188 |
| 2024-10-25 | 85.520 | 85.750 | 85.150 | 85.750 | 82.040 | 15,942 |
| 2024-10-24 | 86.400 | 86.400 | 84.770 | 84.950 | 81.275 | 14,664 |
| 2024-10-23 | 86.130 | 86.420 | 85.200 | 85.590 | 81.887 | 5,547 |
| 2024-10-22 | 85.760 | 86.380 | 85.240 | 86.310 | 82.576 | 8,236 |
| 2024-10-21 | 87.290 | 87.290 | 85.420 | 85.680 | 81.973 | 6,291 |
| 2024-10-18 | 85.940 | 85.940 | 84.480 | 85.610 | 81.907 | 22,862 |
| 2024-10-17 | 84.510 | 86.320 | 84.480 | 85.140 | 81.457 | 8,791 |
| 2024-10-16 | 85.500 | 86.430 | 85.200 | 85.830 | 82.117 | 25,849 |
| 2024-10-15 | 85.390 | 86.040 | 84.600 | 85.470 | 81.773 | 44,299 |
| 2024-10-14 | 86.590 | 87.000 | 86.080 | 86.590 | 82.844 | 8,199 |
| 2024-10-11 | 86.150 | 87.390 | 86.010 | 87.100 | 83.332 | 17,918 |
| 2024-10-10 | 85.800 | 86.500 | 85.520 | 85.850 | 82.136 | 7,016 |
| 2024-10-09 | 83.800 | 85.760 | 83.800 | 85.410 | 81.715 | 8,477 |
| 2024-10-08 | 84.450 | 84.900 | 83.820 | 84.900 | 81.227 | 10,402 |
| 2024-10-07 | 85.640 | 86.640 | 85.290 | 85.730 | 82.021 | 8,218 |
| 2024-10-04 | 84.690 | 85.600 | 84.200 | 84.910 | 81.237 | 15,423 |
| 2024-10-03 | 83.300 | 84.700 | 82.890 | 83.530 | 79.916 | 8,660 |
| 2024-10-02 | 82.000 | 83.200 | 81.870 | 82.820 | 79.237 | 21,552 |
| 2024-10-01 | 79.590 | 82.630 | 78.890 | 81.920 | 78.376 | 32,321 |
| 2024-09-30 | 79.000 | 79.750 | 78.410 | 79.580 | 76.137 | 12,152 |
| 2024-09-27 | 76.910 | 78.920 | 76.910 | 78.510 | 75.114 | 4,844 |
| 2024-09-26 | 76.900 | 77.150 | 75.600 | 76.600 | 73.286 | 28,761 |
| 2024-09-25 | 79.760 | 79.930 | 78.200 | 78.470 | 75.075 | 21,027 |
| 2024-09-24 | 81.010 | 81.180 | 79.760 | 79.760 | 76.310 | 4,277 |
| 2024-09-23 | 79.970 | 81.680 | 79.920 | 81.680 | 78.147 | 8,834 |
| 2024-09-20 | 78.880 | 79.490 | 78.270 | 79.170 | 75.745 | 8,676 |
| 2024-09-19 | 78.670 | 79.530 | 78.200 | 79.010 | 75.592 | 4,969 |
| 2024-09-18 | 78.470 | 78.630 | 77.730 | 78.080 | 74.702 | 15,136 |
| 2024-09-17 | 77.830 | 78.620 | 77.070 | 78.250 | 74.865 | 10,475 |
| 2024-09-16 | 77.500 | 77.980 | 76.960 | 77.840 | 74.473 | 5,477 |
| 2024-09-13 | 78.160 | 78.480 | 77.160 | 77.160 | 73.822 | 6,031 |
| 2024-09-12 | 77.990 | 78.900 | 77.520 | 78.160 | 74.779 | 20,333 |
| 2024-09-11 | 78.340 | 78.340 | 76.300 | 77.300 | 73.956 | 11,805 |
| 2024-09-10 | 80.970 | 80.970 | 78.020 | 78.170 | 74.788 | 56,921 |
| 2024-09-09 | 79.400 | 81.200 | 79.100 | 80.270 | 76.798 | 53,284 |
| 2024-09-06 | 79.620 | 79.620 | 78.130 | 78.590 | 75.190 | 3,701 |
| 2024-09-05 | 81.070 | 81.070 | 78.840 | 78.860 | 75.449 | 212,886 |
| 2024-09-04 | 81.720 | 81.880 | 80.300 | 80.300 | 76.826 | 9,882 |
| 2024-09-03 | 82.510 | 82.510 | 80.200 | 81.210 | 77.697 | 202,312 |
| 2024-09-02 | 83.660 | 83.660 | 82.270 | 83.010 | 79.419 | 9,683 |
| 2024-08-30 | 83.400 | 83.660 | 82.060 | 83.660 | 80.041 | 55,768 |
| 2024-08-29 | 80.640 | 83.600 | 80.640 | 83.400 | 79.792 | 24,501 |
| 2024-08-28 | 80.970 | 81.350 | 80.390 | 81.160 | 77.649 | 22,566 |
| 2024-08-27 | 82.180 | 82.180 | 80.150 | 80.930 | 77.429 | 9,221 |
| 2024-08-26 | 80.460 | 81.600 | 80.460 | 81.290 | 77.773 | 14,497 |
| 2024-08-23 | 80.420 | 80.460 | 79.520 | 79.920 | 76.463 | 7,723 |
| 2024-08-22 | 78.840 | 80.380 | 78.830 | 80.380 | 76.903 | 42,033 |
| 2024-08-21 | 78.860 | 79.180 | 78.150 | 78.330 | 74.941 | 16,869 |
| 2024-08-20 | 80.320 | 80.810 | 78.480 | 78.860 | 75.449 | 37,280 |
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.