Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 109.00 | 110.34 | 109.00 | 110.00 | 101.41 | 18,414 |
| 2024-03-12 | 108.85 | 109.31 | 108.05 | 108.50 | 100.03 | 17,423 |
| 2024-03-11 | 108.47 | 108.93 | 107.34 | 108.50 | 100.03 | 1,426,891 |
| 2024-03-08 | 107.00 | 108.11 | 106.72 | 108.00 | 99.569 | 12,314 |
| 2024-03-07 | 106.80 | 107.96 | 106.66 | 107.50 | 99.108 | 13,776 |
| 2024-03-06 | 107.00 | 107.54 | 106.19 | 107.50 | 99.108 | 34,469 |
| 2024-03-05 | 104.49 | 106.23 | 104.34 | 106.00 | 97.725 | 7,966 |
| 2024-03-04 | 105.40 | 105.79 | 104.03 | 104.50 | 96.342 | 22,669 |
| 2024-03-01 | 105.63 | 106.38 | 105.38 | 106.00 | 97.725 | 45,580 |
| 2024-02-29 | 104.61 | 105.05 | 104.23 | 104.50 | 96.342 | 35,022 |
| 2024-02-28 | 104.06 | 105.42 | 104.00 | 104.50 | 96.342 | 51,954 |
| 2024-02-27 | 103.93 | 105.14 | 103.88 | 104.50 | 96.342 | 1,559,181 |
| 2024-02-26 | 103.84 | 104.88 | 103.01 | 104.00 | 95.881 | 2,504,855 |
| 2024-02-23 | 103.62 | 104.00 | 102.93 | 104.00 | 95.881 | 25,650 |
| 2024-02-22 | 103.51 | 105.40 | 103.51 | 105.00 | 96.803 | 23,978 |
| 2024-02-21 | 103.11 | 104.97 | 103.00 | 104.00 | 95.881 | 26,159 |
| 2024-02-20 | 103.73 | 104.09 | 102.97 | 103.50 | 95.420 | 3,167,825 |
| 2024-02-19 | 104.00 | 104.00 | 104.00 | 104.00 | 95.881 | 0 |
| 2024-02-16 | 103.73 | 104.60 | 103.55 | 104.00 | 95.881 | 22,009 |
| 2024-02-15 | 101.10 | 103.46 | 100.79 | 102.50 | 94.498 | 18,313 |
| 2024-02-14 | 101.34 | 102.61 | 100.58 | 101.00 | 93.115 | 606,119 |
| 2024-02-13 | 102.27 | 103.04 | 100.73 | 101.50 | 93.576 | 33,979 |
| 2024-02-12 | 102.09 | 103.29 | 101.26 | 102.00 | 93.161 | 24,111 |
| 2024-02-09 | 103.98 | 104.84 | 101.75 | 102.00 | 93.161 | 440,556 |
| 2024-02-08 | 102.39 | 103.78 | 102.00 | 102.00 | 93.161 | 15,220 |
| 2024-02-07 | 102.63 | 102.71 | 101.20 | 102.00 | 93.161 | 25,225 |
| 2024-02-06 | 101.77 | 103.03 | 101.64 | 102.00 | 93.161 | 144,621 |
| 2024-02-05 | 101.00 | 102.37 | 100.59 | 101.50 | 92.705 | 35,721 |
| 2024-02-02 | 102.67 | 104.95 | 101.70 | 103.50 | 94.531 | 48,145 |
| 2024-02-01 | 103.16 | 104.00 | 101.66 | 103.00 | 94.075 | 25,802 |
| 2024-01-31 | 104.51 | 104.87 | 103.44 | 104.00 | 94.988 | 43,773 |
| 2024-01-30 | 103.13 | 104.35 | 102.13 | 104.00 | 94.988 | 514,333 |
| 2024-01-29 | 102.79 | 103.07 | 101.93 | 103.00 | 94.075 | 83,659 |
| 2024-01-26 | 102.00 | 102.33 | 101.20 | 102.00 | 93.161 | 1,135,102 |
| 2024-01-25 | 99.690 | 101.20 | 99.250 | 99.250 | 90.650 | 31,605 |
| 2024-01-24 | 98.069 | 99.320 | 97.760 | 99.000 | 90.421 | 35,173 |
| 2024-01-23 | 96.820 | 98.490 | 96.820 | 98.250 | 89.736 | 396,382 |
| 2024-01-22 | 96.600 | 97.089 | 95.820 | 96.250 | 87.910 | 8,032,124 |
| 2024-01-19 | 96.461 | 97.500 | 96.432 | 97.500 | 89.051 | 24,523 |
| 2024-01-18 | 97.000 | 97.000 | 95.850 | 96.250 | 87.910 | 21,837 |
| 2024-01-17 | 96.840 | 97.955 | 96.610 | 97.250 | 88.823 | 14,541 |
| 2024-01-16 | 99.950 | 99.970 | 97.625 | 99.000 | 90.421 | 656,746 |
| 2024-01-15 | 99.500 | 99.500 | 99.500 | 99.500 | 90.878 | 0 |
| 2024-01-12 | 100.56 | 100.64 | 99.190 | 99.500 | 90.878 | 22,535 |
| 2024-01-11 | 99.270 | 99.480 | 98.580 | 99.000 | 90.421 | 13,163 |
| 2024-01-10 | 99.670 | 100.05 | 98.188 | 99.000 | 90.421 | 130,707 |
| 2024-01-09 | 101.04 | 101.09 | 99.209 | 99.500 | 90.878 | 11,942 |
| 2024-01-08 | 102.05 | 102.05 | 98.950 | 100.00 | 91.335 | 20,697 |
| 2024-01-05 | 102.32 | 103.33 | 102.16 | 103.00 | 94.075 | 202,534 |
| 2024-01-04 | 103.22 | 104.47 | 102.43 | 103.00 | 94.075 | 66,573 |
| 2024-01-03 | 102.30 | 103.24 | 101.75 | 103.00 | 94.075 | 16,419 |
| 2024-01-02 | 101.07 | 103.10 | 100.96 | 102.00 | 93.161 | 19,873 |
| 2023-12-29 | 100.48 | 100.56 | 99.631 | 100.50 | 91.791 | 17,413 |
| 2023-12-28 | 101.23 | 102.54 | 100.78 | 101.00 | 92.248 | 26,443 |
| 2023-12-27 | 101.73 | 102.54 | 101.40 | 102.00 | 93.161 | 39,368 |
| 2023-12-22 | 102.43 | 102.93 | 102.00 | 102.00 | 93.161 | 7,393 |
| 2023-12-21 | 101.65 | 101.98 | 100.82 | 101.00 | 92.248 | 9,541 |
| 2023-12-20 | 103.26 | 103.70 | 101.00 | 101.00 | 92.248 | 14,466 |
| 2023-12-19 | 101.80 | 103.05 | 101.00 | 101.00 | 92.248 | 232,182 |
| 2023-12-18 | 101.50 | 103.10 | 100.90 | 101.00 | 92.248 | 570,410 |
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.