Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	110.14	111.96	109.74	111.63	98.506	14,471
2023-01-05	106.64	109.85	106.64	108.27	95.541	10,065
2023-01-04	105.03	107.12	104.80	106.38	93.873	21,501
2023-01-03	109.01	110.01	105.92	107.70	95.038	9,945
2022-12-30	108.69	109.94	108.69	108.82	96.027	6,721
2022-12-29	108.42	109.45	108.42	108.98	96.168	5,013
2022-12-28	109.58	109.99	107.90	108.54	95.779	22,012
2022-12-23	107.09	108.72	106.47	106.47	93.953	10,731
2022-12-22	107.83	107.83	104.20	106.41	93.900	5,698
2022-12-21	108.23	108.56	107.26	107.99	95.294	7,467
2022-12-20	105.38	107.44	105.34	106.74	94.191	3,564
2022-12-19	104.70	106.03	104.70	105.56	93.150	13,364
2022-12-16	104.09	104.62	103.25	104.22	91.967	5,613
2022-12-15	105.26	106.14	103.78	104.22	91.967	4,641
2022-12-14	108.00	108.08	105.79	106.95	94.376	10,171
2022-12-13	108.22	108.54	107.08	107.87	95.188	20,755
2022-12-12	103.75	105.65	103.75	104.68	92.373	21,403
2022-12-09	104.41	105.65	103.43	104.68	92.373	18,793
2022-12-08	103.65	106.73	103.65	104.92	92.585	1,432,166
2022-12-07	103.91	104.84	102.62	102.72	90.644	11,172
2022-12-06	106.00	106.99	103.69	105.35	92.964	24,704
2022-12-05	109.64	111.13	106.75	108.44	95.691	36,342
2022-12-02	110.23	111.56	109.56	110.75	97.730	7,669
2022-12-01	111.66	112.04	110.30	111.07	98.012	209,893
2022-11-30	112.04	112.04	110.09	110.76	97.738	9,332
2022-11-29	111.71	111.79	109.89	110.15	97.200	10,613
2022-11-28	110.32	111.41	109.63	110.64	97.633	20,466
2022-11-25	113.99	114.51	113.14	114.03	100.62	8,136
2022-11-24	113.30	113.30	113.30	113.30	99.980	0
2022-11-23	112.40	113.82	112.40	113.30	99.980	7,521
2022-11-22	112.00	113.75	110.97	112.45	99.230	98,808
2022-11-21	109.85	112.05	107.52	112.05	98.877	12,117
2022-11-18	110.56	112.14	109.91	112.05	98.877	38,818
2022-11-17	111.22	112.32	110.97	111.49	98.383	4,547
2022-11-16	114.13	114.20	111.94	113.62	100.26	811,986
2022-11-15	113.68	114.27	112.89	113.34	100.02	11,906
2022-11-14	113.82	114.63	112.75	114.34	100.90	13,192
2022-11-11	113.09	114.23	112.66	113.81	99.627	13,282
2022-11-10	109.88	113.81	107.73	113.81	99.627	10,656
2022-11-09	113.09	113.81	109.95	113.81	99.627	10,162
2022-11-08	113.16	114.08	112.61	113.81	99.627	25,296
2022-11-07	112.35	113.98	112.25	113.81	99.627	16,292
2022-11-04	113.25	113.48	110.89	111.35	97.473	21,534
2022-11-03	109.61	111.72	108.35	111.70	97.780	91,512
2022-11-02	112.52	112.52	109.88	111.68	97.762	12,314
2022-11-01	112.60	112.60	110.69	111.66	97.745	837,309
2022-10-31	109.64	112.89	109.64	110.64	96.852	17,163
2022-10-28	108.50	111.17	108.20	108.80	95.241	25,200
2022-10-27	108.61	109.55	107.64	108.80	95.241	24,967
2022-10-26	105.88	107.78	105.88	107.44	94.051	3,646,950
2022-10-25	106.25	107.18	105.39	105.98	92.773	217,996
2022-10-24	105.34	107.65	105.34	106.23	92.991	14,697
2022-10-21	104.46	106.13	104.25	105.33	92.204	18,474
2022-10-20	104.39	104.99	103.68	104.40	91.390	32,505
2022-10-19	101.91	103.91	101.76	103.71	90.786	27,528
2022-10-18	101.65	102.27	99.281	99.710	87.284	15,322
2022-10-17	100.88	101.91	100.59	100.95	88.369	7,026
2022-10-14	101.50	102.16	99.423	100.52	87.993	8,816
2022-10-13	97.475	102.23	97.475	100.97	88.387	15,632
2022-10-12	97.520	98.800	97.295	98.490	86.216	108,190

← NewerPage 17 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.