Exxon Mobil Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	116.90	116.90	116.90	116.90	108.66	0
2024-06-10	116.90	116.90	116.90	116.90	108.66	0
2024-06-07	116.90	116.90	116.90	116.90	108.66	0
2024-06-06	116.90	116.90	116.90	116.90	108.66	0
2024-06-05	116.90	116.90	116.90	116.90	108.66	0
2024-06-04	116.90	116.90	116.90	116.90	108.66	0
2024-06-03	116.90	116.90	116.90	116.90	108.66	0
2024-05-31	116.90	116.90	116.90	116.90	108.66	0
2024-05-30	116.90	116.90	116.90	116.90	108.66	0
2024-05-29	116.90	116.90	116.90	116.90	108.66	0
2024-05-28	116.90	116.90	116.90	116.90	108.66	0
2024-05-24	116.90	116.90	116.90	116.90	108.66	0
2024-05-23	116.90	116.90	116.90	116.90	108.66	0
2024-05-22	116.90	116.90	116.90	116.90	108.66	0
2024-05-21	116.90	116.90	116.90	116.90	108.66	0
2024-05-20	116.90	116.90	116.90	116.90	108.66	0
2024-05-17	116.90	116.90	116.90	116.90	108.66	0
2024-05-16	116.90	116.90	116.90	116.90	108.66	0
2024-05-15	116.90	116.90	116.90	116.90	108.66	0
2024-05-14	116.90	116.90	116.90	116.90	108.66	0
2024-05-13	116.90	116.90	116.90	116.90	107.77	0
2024-05-10	116.90	116.90	116.90	116.90	107.77	0
2024-05-09	116.90	116.90	116.90	116.90	107.77	0
2024-05-08	116.90	116.90	116.90	116.90	107.77	0
2024-05-07	116.90	116.90	116.90	116.90	107.77	0
2024-05-03	116.90	116.90	116.90	116.90	107.77	0
2024-05-02	116.90	116.90	116.90	116.90	107.77	0
2024-05-01	116.90	116.90	116.90	116.90	107.77	0
2024-04-30	116.90	116.90	116.90	116.90	107.77	0
2024-04-29	116.90	116.90	116.90	116.90	107.77	0
2024-04-26	119.00	119.00	116.22	116.90	107.77	35,981
2024-04-25	121.05	121.54	119.51	120.50	111.09	32,969
2024-04-24	120.40	121.07	119.45	120.60	111.19	10,923
2024-04-23	120.72	120.97	119.44	120.30	110.91	22,442
2024-04-22	119.50	121.36	118.44	120.50	111.09	22,850
2024-04-19	118.80	120.91	118.65	120.10	110.72	12,238
2024-04-18	119.18	119.43	118.14	118.90	109.62	22,076
2024-04-17	118.27	119.35	117.12	118.70	109.43	32,680
2024-04-16	119.00	120.13	117.96	118.80	109.53	51,175
2024-04-15	120.80	121.64	119.49	120.40	111.00	46,791
2024-04-12	122.04	123.72	120.63	122.80	113.21	39,605
2024-04-11	122.46	122.59	120.34	120.70	111.28	17,137
2024-04-10	121.06	122.39	120.79	121.70	112.20	27,480
2024-04-09	121.30	121.58	120.38	120.90	111.46	310,045
2024-04-08	120.66	121.60	120.21	121.20	111.74	417,992
2024-04-05	120.29	122.14	119.70	120.90	111.46	112,890
2024-04-04	119.03	119.84	118.65	119.30	109.99	86,298
2024-04-03	119.36	119.73	118.80	119.50	110.17	135,238
2024-04-02	117.25	119.56	117.10	118.60	109.34	23,860
2024-03-28	114.97	116.22	114.97	115.50	106.48	1,170,044
2024-03-27	113.74	114.66	113.18	114.50	105.56	10,493
2024-03-26	114.65	114.84	113.44	114.50	105.56	128,111
2024-03-25	114.00	115.73	113.83	115.50	106.48	2,525,484
2024-03-22	113.52	113.65	112.85	113.50	104.64	15,806
2024-03-21	112.87	113.89	112.58	113.50	104.64	25,786
2024-03-20	112.82	113.33	112.18	112.50	103.72	24,797
2024-03-19	112.09	113.50	112.08	113.50	104.64	27,025
2024-03-18	111.50	112.86	111.14	112.50	103.72	33,353
2024-03-15	111.57	112.31	111.00	111.50	102.80	33,624
2024-03-14	110.05	111.31	109.75	111.00	102.33	30,230

← NewerPage 11 of 22 · 1,265 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.