Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	115.79	116.62	115.04	116.00	104.98	21,414
2023-09-21	115.78	117.20	115.50	115.50	104.52	30,153
2023-09-20	117.33	118.00	116.82	117.50	106.33	161,501
2023-09-19	118.32	118.82	116.64	117.50	106.33	19,625
2023-09-18	117.58	118.20	116.73	117.50	106.33	19,507
2023-09-15	117.37	118.50	117.10	118.50	107.24	105,292
2023-09-14	117.45	118.64	117.37	118.50	107.24	13,412
2023-09-13	117.49	117.94	115.92	116.50	105.43	70,867
2023-09-12	116.07	117.63	115.74	117.50	106.33	30,009
2023-09-11	114.80	116.57	113.88	114.50	103.62	127,507
2023-09-08	114.73	116.00	114.49	115.50	104.52	14,075
2023-09-07	113.53	115.84	113.53	114.50	103.62	146,971
2023-09-06	113.53	114.48	113.33	114.00	103.17	7,790
2023-09-05	111.00	115.72	111.00	114.50	103.62	16,702
2023-09-04	112.50	112.50	112.50	112.50	101.81	0
2023-09-01	112.48	113.63	112.37	112.50	101.81	9,010
2023-08-31	110.83	111.32	110.62	111.00	100.45	7,263
2023-08-30	110.16	111.02	110.03	110.50	99.998	8,904
2023-08-29	109.12	109.87	108.71	109.50	99.093	138,099
2023-08-25	106.74	108.92	106.74	108.00	97.736	13,097
2023-08-24	106.75	107.71	106.21	107.00	96.831	9,454
2023-08-23	109.35	109.35	105.75	107.00	96.831	269,926
2023-08-22	109.35	109.71	108.39	109.00	98.641	6,168
2023-08-21	110.75	110.94	108.25	109.00	98.641	20,324
2023-08-18	108.35	110.14	107.95	109.50	99.093	101,296
2023-08-17	108.07	110.02	108.03	109.50	99.093	15,970
2023-08-16	108.63	109.20	106.98	108.00	97.736	11,624
2023-08-15	110.69	110.80	107.99	109.00	98.641	11,455
2023-08-14	111.95	111.95	106.50	106.50	95.555	7,988
2023-08-11	110.42	112.00	106.50	106.50	95.555	11,205
2023-08-10	110.33	111.50	106.50	106.50	95.555	22,833
2023-08-09	108.45	110.11	106.50	106.50	95.555	20,619
2023-08-08	105.90	107.23	104.91	106.50	95.555	15,183
2023-08-07	108.30	108.39	106.51	107.00	96.004	540,581
2023-08-04	108.07	109.21	107.89	109.00	97.798	11,058
2023-08-03	106.22	107.85	105.37	107.00	96.004	9,894
2023-08-02	105.74	106.25	104.57	105.00	94.209	5,969
2023-08-01	108.00	110.00	105.57	106.00	95.106	6,788
2023-07-31	105.47	107.86	105.39	107.50	96.452	16,596
2023-07-28	104.74	104.81	102.40	104.00	93.312	27,195
2023-07-27	105.09	106.95	104.83	105.50	94.658	21,284
2023-07-26	104.91	105.55	104.65	105.00	94.209	4,552
2023-07-25	105.29	105.97	104.59	105.00	94.209	727,438
2023-07-24	104.32	106.15	104.21	106.00	95.106	20,787
2023-07-21	103.79	104.33	103.27	104.00	93.312	33,010
2023-07-20	103.00	103.51	102.41	103.00	92.415	9,645
2023-07-19	101.24	102.39	101.24	102.00	91.518	12,038
2023-07-18	100.93	102.14	100.43	102.00	91.518	101,040
2023-07-17	100.68	101.35	100.24	101.00	90.620	31,041
2023-07-14	103.58	103.66	100.54	102.00	91.518	23,572
2023-07-13	105.97	106.15	103.37	104.00	93.312	124,453
2023-07-12	107.40	107.54	105.50	105.50	94.658	230,139
2023-07-11	105.51	106.00	104.83	106.00	95.106	22,270
2023-07-10	103.00	104.61	102.78	104.00	93.312	9,656
2023-07-07	101.79	104.00	101.57	104.00	93.312	19,549
2023-07-06	105.20	105.70	102.48	103.00	92.415	33,097
2023-07-05	107.26	107.60	106.13	106.50	95.555	7,390
2023-07-04	108.00	108.00	108.00	108.00	96.901	0
2023-07-03	107.29	108.41	107.11	108.00	96.901	12,898
2023-06-30	107.16	108.00	106.84	108.00	96.901	14,077

← NewerPage 14 of 22 · 1,268 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.