Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	101.50	101.50	100.32	101.00	92.248	9,436
2023-12-14	98.920	102.13	98.750	98.750	90.193	1,917,072
2023-12-13	98.000	98.750	97.680	98.750	90.193	20,649
2023-12-12	98.400	99.500	97.490	99.500	90.878	29,860
2023-12-11	99.500	100.00	98.640	100.00	91.335	21,581
2023-12-08	99.030	100.00	98.770	100.00	91.335	20,381
2023-12-07	99.870	101.00	98.300	101.00	92.248	28,770
2023-12-06	100.00	100.74	98.350	99.500	90.878	42,540
2023-12-05	102.09	102.47	100.90	101.00	92.248	445,996
2023-12-04	102.15	103.50	101.59	103.50	94.531	39,608
2023-12-01	102.56	104.16	102.22	103.50	94.531	20,685
2023-11-30	103.34	104.47	101.50	101.50	92.705	60,915
2023-11-29	104.39	104.58	103.07	103.50	94.531	2,183,050
2023-11-28	104.26	104.91	103.50	103.50	94.531	111,671
2023-11-27	104.06	104.44	103.19	103.50	94.531	11,049
2023-11-24	103.96	105.43	103.50	103.50	94.531	18,374
2023-11-23	103.50	103.50	103.50	103.50	94.531	0
2023-11-22	102.47	103.85	102.00	103.50	94.531	27,329
2023-11-21	104.08	104.64	103.23	104.50	95.445	17,353
2023-11-20	105.61	106.00	104.69	106.00	96.815	30,178
2023-11-17	103.34	105.42	102.00	102.00	93.161	45,583
2023-11-16	103.66	103.66	101.67	102.00	93.161	42,472
2023-11-15	104.25	106.00	103.95	106.00	96.815	1,723,467
2023-11-14	104.26	104.80	103.50	103.50	94.531	21,902
2023-11-13	104.37	105.13	103.50	103.50	93.664	11,118
2023-11-10	104.23	104.40	102.96	103.50	93.664	8,824
2023-11-09	103.70	104.86	103.00	103.50	93.664	12,494
2023-11-08	104.44	104.86	103.00	103.50	93.664	96,711
2023-11-07	104.44	104.70	103.29	103.50	93.664	60,957
2023-11-06	107.78	108.26	105.78	107.00	96.831	541,528
2023-11-03	108.25	108.74	106.59	107.50	97.284	112,867
2023-11-02	105.75	108.73	105.64	108.00	97.736	13,211
2023-11-01	106.21	107.14	105.74	106.50	96.379	30,337
2023-10-31	105.76	106.09	104.56	105.50	95.474	9,965
2023-10-30	105.73	106.30	105.22	105.50	95.474	9,849
2023-10-27	108.74	109.76	104.96	105.00	95.021	22,236
2023-10-26	107.38	108.24	106.50	107.50	97.284	26,229
2023-10-25	108.41	109.47	108.15	108.50	98.188	8,930
2023-10-24	109.56	109.63	108.13	108.50	98.188	8,850
2023-10-23	110.09	110.95	109.08	110.50	99.998	11,453
2023-10-20	113.04	113.16	111.18	112.00	101.36	11,117
2023-10-19	112.07	113.96	111.32	113.00	102.26	14,090
2023-10-18	112.70	113.35	111.70	113.00	102.26	22,480
2023-10-17	109.93	111.75	109.89	111.50	100.90	28,925
2023-10-16	110.29	110.54	109.17	110.00	99.546	34,608
2023-10-13	107.73	110.11	106.47	109.00	98.641	55,692
2023-10-12	106.36	107.64	106.15	107.00	96.831	32,112
2023-10-11	110.40	110.40	104.84	105.50	95.474	205,977
2023-10-10	111.02	111.26	110.15	111.00	100.45	23,895
2023-10-09	110.20	112.06	109.59	111.50	100.90	62,982
2023-10-06	106.88	108.99	105.16	106.50	96.379	110,236
2023-10-05	110.38	110.38	108.71	109.50	99.093	17,035
2023-10-04	113.69	113.90	111.49	112.50	101.81	22,004
2023-10-03	115.43	116.42	115.11	115.50	104.52	8,231
2023-10-02	117.40	117.72	114.59	115.50	104.52	17,075
2023-09-29	120.15	120.15	116.76	117.50	106.33	15,376
2023-09-28	120.05	120.63	118.23	119.50	108.14	23,052
2023-09-27	117.36	119.00	116.41	118.50	107.24	73,502
2023-09-26	115.95	116.70	115.41	115.50	104.52	15,886
2023-09-25	115.54	116.57	114.90	115.50	104.52	9,668

← NewerPage 13 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.