Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 174.56 | 178.37 | 173.00 | 178.08 | 178.08 | 15,966 |
| 2026-10-15 | 177.99 | 179.00 | 174.27 | 175.06 | 175.06 | 16,403 |
| 2026-10-14 | 174.23 | 177.43 | 173.38 | 177.33 | 177.33 | 13,085 |
| 2026-10-13 | 173.89 | 174.90 | 172.15 | 173.90 | 173.90 | 24,697 |
| 2026-10-12 | 169.95 | 172.52 | 167.97 | 171.85 | 171.85 | 15,220 |
| 2026-10-09 | 168.60 | 170.30 | 165.20 | 169.40 | 169.40 | 8,995 |
| 2026-10-08 | 165.56 | 169.05 | 165.37 | 168.45 | 168.45 | 14,807 |
| 2026-10-07 | 164.61 | 166.89 | 163.00 | 163.81 | 163.81 | 17,942 |
| 2026-10-06 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | 10,063 |
| 2026-10-05 | 164.51 | 164.90 | 161.42 | 164.66 | 164.66 | 15,030 |
| 2026-10-02 | 163.20 | 164.45 | 161.06 | 164.14 | 164.14 | 12,423 |
| 2026-10-01 | 160.00 | 163.94 | 160.00 | 163.94 | 163.94 | 11,764 |
| 2026-09-30 | 162.49 | 164.33 | 160.30 | 164.00 | 164.00 | 32,666 |
| 2026-09-29 | 162.84 | 162.93 | 159.20 | 161.28 | 161.28 | 9,670 |
| 2026-09-28 | 162.15 | 164.00 | 161.00 | 162.24 | 162.24 | 9,919 |
| 2026-09-25 | 160.56 | 161.80 | 159.78 | 160.31 | 160.31 | 8,908 |
| 2026-09-24 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | 18,170 |
| 2026-09-23 | 158.00 | 162.12 | 158.00 | 161.17 | 161.17 | 251,294 |
| 2026-09-22 | 159.57 | 160.02 | 155.55 | 159.01 | 159.01 | 13,981 |
| 2026-09-21 | 162.20 | 163.00 | 158.09 | 158.80 | 158.80 | 27,344 |
| 2026-09-18 | 162.84 | 163.85 | 160.28 | 162.80 | 162.80 | 10,039 |
| 2026-09-17 | 163.25 | 164.08 | 161.45 | 162.87 | 162.87 | 25,466 |
| 2026-09-16 | 168.27 | 169.32 | 163.16 | 164.92 | 164.92 | 136,261 |
| 2026-09-15 | 166.50 | 169.58 | 164.50 | 169.16 | 169.16 | 20,551 |
| 2026-09-14 | 168.31 | 169.55 | 164.50 | 165.49 | 165.49 | 17,953 |
| 2026-09-11 | 164.47 | 167.13 | 163.20 | 165.29 | 165.29 | 23,531 |
| 2026-09-10 | 165.47 | 167.62 | 163.15 | 165.69 | 165.69 | 18,707 |
| 2026-09-09 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | 21,481 |
| 2026-09-08 | 161.30 | 163.13 | 158.75 | 160.13 | 160.13 | 19,460 |
| 2026-09-07 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | 34 |
| 2026-09-04 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | 76,264 |
| 2026-09-03 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | 7,594 |
| 2026-09-02 | 164.70 | 164.70 | 162.73 | 163.98 | 163.98 | 25,276 |
| 2026-09-01 | 161.13 | 164.32 | 161.12 | 164.03 | 164.03 | 30,095 |
| 2026-08-31 | 157.80 | 161.61 | 157.00 | 160.21 | 160.21 | 13,529 |
| 2026-08-28 | 156.79 | 158.22 | 155.34 | 155.69 | 155.69 | 16,008 |
| 2026-08-27 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 14,397 |
| 2026-08-26 | 159.50 | 161.14 | 157.47 | 158.90 | 158.90 | 13,169 |
| 2026-08-25 | 163.03 | 164.09 | 160.79 | 161.30 | 161.30 | 741,664 |
| 2026-08-24 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | 12,802 |
| 2026-08-21 | 165.85 | 168.00 | 164.84 | 165.19 | 165.19 | 7,563 |
| 2026-08-20 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | 0 |
| 2026-08-19 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | 0 |
| 2026-08-18 | 162.74 | 165.35 | 162.00 | 164.85 | 164.85 | 72,425 |
| 2026-08-17 | 159.84 | 162.23 | 158.00 | 162.17 | 162.17 | 9,053 |
| 2026-08-14 | 159.18 | 161.26 | 159.02 | 160.80 | 159.77 | 11,753 |
| 2026-08-13 | 159.63 | 159.78 | 157.46 | 158.48 | 157.46 | 7,920 |
| 2026-08-12 | 159.88 | 159.88 | 159.88 | 159.88 | 158.86 | 0 |
| 2026-08-11 | 160.10 | 161.62 | 158.48 | 159.88 | 158.86 | 20,169 |
| 2026-08-10 | 153.34 | 160.11 | 152.75 | 160.11 | 159.08 | 10,402 |
| 2026-08-07 | 153.99 | 153.99 | 153.99 | 153.99 | 153.00 | 0 |
| 2026-08-06 | 152.11 | 154.29 | 151.00 | 153.99 | 153.00 | 13,651 |
| 2026-08-05 | 153.85 | 155.31 | 151.18 | 152.28 | 151.30 | 10,188 |
| 2026-08-04 | 155.06 | 156.50 | 149.28 | 154.39 | 153.40 | 15,981 |
| 2026-08-03 | 151.60 | 155.99 | 151.34 | 155.09 | 154.10 | 6,662 |
| 2026-07-31 | 156.34 | 159.50 | 150.00 | 154.61 | 153.62 | 11,173 |
| 2026-07-30 | 153.16 | 153.16 | 153.16 | 153.16 | 152.18 | 0 |
| 2026-07-29 | 153.16 | 153.16 | 153.16 | 153.16 | 152.18 | 0 |
| 2026-07-28 | 154.70 | 156.18 | 151.89 | 153.16 | 152.18 | 13,940 |
| 2026-07-27 | 152.30 | 155.36 | 150.92 | 154.88 | 153.89 | 13,451 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.0300 USD |
| 2026-05-15 | 1.0300 USD |
| 2026-02-12 | 1.0300 USD |
| 2025-11-14 | 1.0300 USD |
| 2025-08-15 | 0.9900 USD |
| 2025-05-15 | 0.9900 USD |
| 2025-02-12 | 0.9900 USD |
| 2024-11-14 | 0.9900 USD |
| 2024-08-15 | 0.9500 USD |
| 2024-05-14 | 0.9500 USD |
| 2024-02-13 | 0.9500 USD |
| 2023-11-14 | 0.9500 USD |
| 2023-08-15 | 0.9100 USD |
| 2023-05-15 | 0.9100 USD |
| 2023-02-13 | 0.9100 USD |
| 2022-11-14 | 0.9100 USD |
| 2022-08-11 | 0.8800 USD |
| 2022-05-12 | 0.8800 USD |
| 2022-02-09 | 0.8800 USD |
| 2021-11-10 | 0.8800 USD |
| 2021-08-12 | 0.8700 USD |
| 2021-05-12 | 0.8700 USD |
| 2021-02-09 | 0.8700 USD |
| 2020-11-11 | 0.8700 USD |
| 2020-08-12 | 0.8700 USD |
| 2020-05-12 | 0.8700 USD |
| 2020-02-10 | 0.8700 USD |
| 2019-11-08 | 0.8700 USD |
| 2019-08-12 | 0.8700 USD |
| 2019-05-10 | 0.8700 USD |
| 2019-02-08 | 0.8200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.