Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	105.55	106.28	105.00	105.00	94.209	23,528
2023-06-28	104.22	105.76	103.30	105.00	94.209	10,968
2023-06-27	103.99	104.50	103.38	104.00	93.312	17,467
2023-06-26	102.36	104.85	102.32	104.00	93.312	18,098
2023-06-23	102.42	102.73	101.66	102.00	91.518	14,698
2023-06-22	102.39	103.80	102.39	103.50	92.863	107,398
2023-06-21	102.39	104.61	102.39	104.00	93.312	16,025
2023-06-20	104.25	104.38	102.00	102.00	91.518	21,971
2023-06-19	106.52	106.52	105.00	105.00	94.209	2,412
2023-06-16	106.49	106.52	105.16	105.50	94.658	8,481
2023-06-15	105.70	106.94	105.60	106.50	95.555	17,669
2023-06-14	107.98	108.01	104.54	105.50	94.658	231,439
2023-06-13	107.45	108.25	106.63	107.50	96.452	17,561
2023-06-12	106.69	108.00	105.61	108.00	96.901	23,924
2023-06-09	108.49	108.55	107.20	108.00	96.901	11,034
2023-06-08	109.03	109.03	105.90	108.00	96.901	727,660
2023-06-07	107.03	108.88	107.00	108.50	97.350	21,444
2023-06-06	104.31	106.09	104.05	105.50	94.658	11,201
2023-06-05	107.19	107.19	105.29	105.50	94.658	15,773
2023-06-02	104.85	106.03	104.58	105.50	94.658	7,303
2023-06-01	101.83	104.45	101.30	103.50	92.863	8,584
2023-05-31	102.16	103.01	102.09	102.50	91.966	13,241
2023-05-30	103.01	103.94	102.76	103.50	92.863	14,935
2023-05-26	106.68	106.77	104.85	105.00	94.209	15,796
2023-05-25	105.08	106.23	104.72	105.50	94.658	12,897
2023-05-24	107.27	108.36	106.79	108.00	96.901	9,318
2023-05-23	106.20	108.21	105.87	108.00	96.901	22,828
2023-05-22	106.26	106.95	106.05	106.50	95.555	1,261,577
2023-05-19	106.30	107.04	106.00	106.00	95.106	9,275
2023-05-18	104.57	105.55	104.14	105.00	94.209	404,527
2023-05-17	102.52	105.13	102.52	104.00	93.312	413,353
2023-05-16	104.41	104.67	102.05	102.50	91.966	17,140
2023-05-15	105.74	105.80	104.82	105.50	94.658	7,631
2023-05-12	106.41	108.50	104.96	108.50	96.533	192,021
2023-05-11	106.17	108.50	105.10	108.50	96.533	10,824
2023-05-10	109.98	109.98	106.79	108.50	96.533	10,930
2023-05-09	108.52	110.08	108.41	108.50	96.533	6,879
2023-05-05	108.04	109.10	107.69	108.50	96.533	13,399
2023-05-04	108.17	108.73	106.13	107.50	95.643	18,867
2023-05-03	109.27	109.68	108.35	108.50	96.533	16,795
2023-05-02	113.89	113.89	109.39	110.50	98.312	26,646
2023-04-28	116.98	119.92	116.93	119.50	106.32	24,773
2023-04-27	115.47	116.38	115.03	116.00	103.21	5,114
2023-04-26	115.73	117.07	114.80	116.50	103.65	15,558
2023-04-25	117.27	117.64	115.50	115.50	102.76	12,417
2023-04-24	116.12	118.58	116.10	118.50	105.43	12,547
2023-04-21	116.38	116.81	115.35	116.00	103.21	10,622
2023-04-20	115.05	115.20	113.28	113.50	100.98	14,445
2023-04-19	116.40	116.88	115.82	116.50	103.65	34,904
2023-04-18	114.37	117.04	114.31	115.50	102.76	9,450
2023-04-17	115.50	116.35	114.79	115.50	102.76	5,723
2023-04-14	115.80	117.00	115.12	117.00	104.10	11,824
2023-04-13	114.21	115.51	114.17	115.50	102.76	10,079
2023-04-12	115.78	116.52	114.96	115.50	102.76	11,785
2023-04-11	114.86	116.18	114.54	115.50	102.76	171,842
2023-04-06	116.25	117.15	115.70	116.00	103.21	8,998
2023-04-05	115.29	116.32	114.41	115.00	102.32	24,201
2023-04-04	113.00	116.49	113.00	115.00	102.32	61,661
2023-04-03	112.76	116.21	109.66	116.00	103.21	385,317
2023-03-31	109.72	110.08	109.12	109.72	97.618	9,907

← NewerPage 15 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.