Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	109.72	110.08	109.12	109.72	97.618	9,907
2023-03-30	109.12	109.33	108.58	109.05	97.022	6,760
2023-03-29	108.13	108.80	107.54	108.14	96.213	15,321
2023-03-28	105.55	107.60	105.41	106.95	95.154	9,562
2023-03-27	104.81	106.03	103.96	104.49	92.965	6,941
2023-03-24	101.57	103.83	100.98	102.81	91.471	12,130
2023-03-23	104.59	106.18	102.68	105.08	93.490	485,158
2023-03-22	107.00	107.04	105.17	106.47	94.727	22,480
2023-03-21	104.40	107.01	104.40	106.14	94.433	29,930
2023-03-20	99.610	102.18	99.610	101.17	90.011	20,612
2023-03-17	100.40	101.56	99.172	100.56	89.469	635,071
2023-03-16	98.850	101.55	98.155	100.25	89.193	36,317
2023-03-15	102.78	104.00	100.28	101.33	90.154	370,642
2023-03-14	106.25	109.00	104.97	107.74	95.857	12,838
2023-03-13	104.53	107.79	103.76	106.90	95.110	348,130
2023-03-10	111.00	111.00	107.59	110.39	98.215	351,123
2023-03-09	109.98	112.19	109.98	111.25	98.980	396,265
2023-03-08	111.49	112.34	109.30	110.68	98.473	13,856
2023-03-07	113.03	113.13	111.42	112.16	99.789	19,842
2023-03-06	112.05	113.66	111.98	112.86	100.41	12,395
2023-03-03	110.26	113.16	110.26	112.18	99.807	8,329
2023-03-02	110.54	111.47	110.32	111.20	98.935	8,953
2023-03-01	109.58	111.83	109.40	111.23	98.962	14,731
2023-02-28	111.21	111.33	109.32	109.68	97.583	15,774
2023-02-27	111.04	111.24	109.99	110.63	98.428	12,276
2023-02-24	109.35	110.62	109.09	110.08	97.939	9,674
2023-02-23	109.73	111.76	109.73	110.52	98.330	400,567
2023-02-22	110.32	110.96	108.70	109.81	97.699	17,781
2023-02-21	111.16	112.31	111.04	111.54	99.238	9,941
2023-02-20	112.10	112.10	112.10	112.10	99.736	0
2023-02-17	113.66	113.81	111.17	112.10	99.736	12,487
2023-02-16	115.81	116.62	114.85	115.95	103.16	11,145
2023-02-15	115.30	115.70	114.16	115.14	102.44	7,506
2023-02-14	117.29	117.80	116.18	116.52	103.67	469,953
2023-02-13	117.60	118.09	116.20	116.65	103.78	30,226
2023-02-10	116.73	119.12	111.35	111.35	98.259	17,593
2023-02-09	114.15	116.13	111.35	111.35	98.259	12,280
2023-02-08	114.71	115.83	111.35	111.35	98.259	7,134
2023-02-07	112.55	114.90	111.35	111.35	98.259	15,414
2023-02-06	112.96	113.01	110.53	111.35	98.259	5,425
2023-02-03	111.68	114.08	111.68	112.94	99.662	11,221
2023-02-02	114.12	114.68	109.94	112.21	99.018	21,061
2023-02-01	115.50	117.28	113.54	115.39	101.82	25,538
2023-01-31	111.83	116.12	110.48	115.73	102.12	1,869,785
2023-01-30	115.38	115.38	113.46	114.54	101.07	6,874
2023-01-27	116.76	117.66	115.47	116.68	102.96	11,493
2023-01-26	114.90	117.14	114.48	115.84	102.22	20,515
2023-01-25	113.81	113.81	111.61	112.39	99.177	1,243,194
2023-01-24	111.01	113.20	110.39	112.59	99.353	7,133
2023-01-23	113.13	114.56	113.13	114.40	100.95	17,183
2023-01-20	111.41	112.84	110.68	112.84	99.574	279,597
2023-01-19	109.96	111.76	109.61	109.89	96.971	13,130
2023-01-18	113.39	114.08	110.78	113.06	99.768	11,588
2023-01-17	113.44	114.06	112.69	113.05	99.759	79,479
2023-01-16	113.05	113.05	113.05	113.05	99.759	0
2023-01-13	113.17	113.35	112.20	113.05	99.759	4,095
2023-01-12	111.91	113.71	111.84	113.46	100.12	21,706
2023-01-11	111.19	111.32	109.22	109.94	97.015	19,281
2023-01-10	109.77	110.15	108.06	108.06	95.356	6,542
2023-01-09	111.25	111.51	108.51	110.60	97.597	8,482

← NewerPage 16 of 22 · 1,266 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.