Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	96.960	99.625	96.830	99.110	86.759	15,877
2022-10-10	101.18	102.00	98.794	99.110	86.759	24,759
2022-10-07	102.35	103.29	100.99	102.97	90.138	137,264
2022-10-06	100.00	102.06	98.253	100.58	88.046	75,885
2022-10-05	96.022	99.969	95.970	98.695	86.395	22,023
2022-10-04	91.920	94.880	91.920	94.225	82.483	1,967,743
2022-10-03	89.990	91.510	89.990	90.970	79.633	14,310
2022-09-30	88.310	89.010	87.659	88.800	77.734	2,281
2022-09-29	88.860	89.300	87.216	88.430	77.410	801,374
2022-09-28	86.140	88.160	85.915	87.810	76.867	11,107
2022-09-27	85.340	86.898	83.980	85.935	75.226	134,239
2022-09-26	85.100	86.169	84.295	84.550	74.013	19,923
2022-09-23	89.012	89.012	84.894	86.220	75.475	25,445
2022-09-22	90.950	92.420	90.845	91.255	79.883	1,618,197
2022-09-21	93.420	93.720	92.000	92.450	80.929	98,802
2022-09-20	93.200	93.200	91.675	91.890	80.439	1,685,279
2022-09-16	94.599	95.340	92.015	93.245	81.625	10,486
2022-09-15	96.190	98.025	94.560	98.025	85.809	108,638
2022-09-14	96.360	98.474	96.309	98.025	85.809	13,972
2022-09-13	97.280	97.723	95.830	96.385	84.373	21,969
2022-09-12	97.340	99.150	96.960	98.495	86.220	6,729
2022-09-09	96.340	96.660	95.350	95.565	83.656	19,766
2022-09-08	94.505	95.375	93.787	94.530	82.750	8,213
2022-09-07	92.630	95.205	92.450	95.205	83.340	13,002
2022-09-06	96.230	96.540	94.640	95.205	83.340	7,271
2022-09-05	96.280	96.280	96.280	96.280	84.281	0
2022-09-02	95.349	96.690	95.200	96.280	84.281	57,682
2022-09-01	94.440	95.018	92.330	93.940	82.233	12,825
2022-08-31	94.030	96.825	93.765	95.955	83.997	21,270
2022-08-30	99.000	99.000	95.835	96.630	84.588	13,950
2022-08-26	98.880	99.840	97.501	98.645	86.352	8,031
2022-08-25	98.730	99.810	98.155	98.645	86.352	110,439
2022-08-24	97.725	98.935	97.480	97.830	85.638	13,060
2022-08-23	95.725	98.190	95.450	97.825	85.634	18,021
2022-08-22	92.970	94.455	91.909	94.025	82.307	13,994
2022-08-19	93.822	95.135	93.822	94.510	82.732	9,348
2022-08-18	93.280	95.250	93.240	94.045	82.325	12,802
2022-08-17	91.770	93.115	90.930	92.075	80.600	5,470
2022-08-16	92.315	92.820	91.349	91.505	80.102	8,701
2022-08-15	90.075	92.690	89.690	91.600	80.185	23,164
2022-08-12	92.270	93.480	92.220	92.635	81.091	6,487
2022-08-11	90.750	94.120	88.480	88.480	77.454	5,402
2022-08-10	90.040	91.730	88.480	88.480	76.683	6,236
2022-08-09	90.175	91.569	88.480	88.480	76.683	13,532
2022-08-08	88.530	89.540	88.360	88.480	76.683	3,121
2022-08-05	86.290	89.580	86.290	88.480	76.683	4,872
2022-08-04	90.290	90.290	88.265	88.480	76.683	8,460
2022-08-03	94.048	94.270	90.955	92.315	80.007	14,889
2022-08-02	94.825	95.110	94.125	94.775	82.139	9,458
2022-08-01	94.525	96.220	93.255	96.220	83.391	15,262
2022-07-29	94.510	97.480	94.390	96.220	83.391	22,259
2022-07-28	92.340	93.045	91.020	92.160	79.873	14,168
2022-07-27	89.630	90.845	89.425	90.670	78.581	135,870
2022-07-26	89.980	91.205	89.090	89.450	77.524	5,762
2022-07-25	88.160	89.880	87.910	89.620	77.671	8,779
2022-07-22	87.820	88.390	86.789	87.910	76.189	4,536
2022-07-21	87.055	87.520	85.300	86.605	75.058	3,617
2022-07-20	87.555	89.200	87.480	88.360	76.579	4,163
2022-07-19	86.630	88.175	86.450	87.340	75.695	5,303
2022-07-18	86.670	87.915	86.545	87.020	75.418	3,619

← NewerPage 18 of 22 · 1,269 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.