Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	84.800	84.800	83.110	84.160	72.939	2,427
2022-07-14	81.920	82.705	80.735	81.965	71.037	8,611
2022-07-13	83.830	86.225	83.810	84.470	73.208	4,101
2022-07-12	83.820	84.920	83.040	84.225	72.995	15,219
2022-07-11	85.580	86.000	84.535	85.050	73.710	11,498
2022-07-08	87.080	87.210	84.980	86.175	74.685	9,930
2022-07-07	83.100	86.660	83.100	86.500	74.967	7,517
2022-07-06	83.605	85.208	81.015	81.485	70.621	19,871
2022-07-05	87.445	87.445	83.015	84.250	73.017	16,544
2022-07-04	85.410	85.410	85.410	85.410	74.022	0
2022-07-01	86.860	87.430	84.890	85.410	74.022	12,089
2022-06-30	86.490	87.472	84.770	86.150	74.664	13,122
2022-06-29	92.955	93.148	88.540	88.930	77.073	48,008
2022-06-28	91.100	93.185	90.390	91.200	79.041	11,986
2022-06-27	87.700	90.020	87.700	88.325	76.549	28,274
2022-06-24	87.300	88.364	86.020	88.325	76.549	10,180
2022-06-23	87.980	88.883	83.620	85.695	74.269	26,101
2022-06-22	88.090	89.620	87.640	89.000	77.134	26,587
2022-06-21	89.220	92.320	89.020	91.405	79.218	23,405
2022-06-20	87.155	87.155	87.155	87.155	75.535	0
2022-06-17	91.160	91.370	85.780	87.155	75.535	27,891
2022-06-16	94.890	94.890	90.695	92.360	80.046	473,612
2022-06-15	95.880	96.394	94.215	95.190	82.499	21,501
2022-06-14	97.220	98.490	96.272	97.800	84.761	21,018
2022-06-13	97.500	97.560	94.060	95.470	82.741	15,149
2022-06-10	102.50	103.24	99.795	101.07	87.595	32,426
2022-06-09	103.50	104.55	103.29	103.31	89.536	9,186
2022-06-08	103.37	105.51	103.02	105.03	91.027	298,885
2022-06-07	99.840	103.09	99.715	101.63	88.080	29,978
2022-06-06	99.015	99.780	98.750	99.060	85.853	17,287
2022-06-01	97.250	98.650	96.690	97.300	84.327	16,165
2022-05-31	98.990	99.749	97.511	98.390	85.272	42,696
2022-05-30	97.250	97.250	97.250	97.250	84.284	0
2022-05-27	95.970	97.890	95.320	97.250	84.284	6,970
2022-05-26	96.300	97.410	96.221	97.205	84.245	1,035,666
2022-05-25	94.620	96.442	94.450	95.765	82.997	13,593
2022-05-24	92.080	94.115	91.570	92.595	80.250	165,928
2022-05-23	92.600	94.700	92.600	94.645	82.026	12,511
2022-05-20	92.540	93.528	90.590	91.500	79.301	12,060
2022-05-19	89.240	91.729	88.980	90.525	78.456	11,878
2022-05-18	92.590	92.890	90.650	91.100	78.954	1,163,004
2022-05-17	91.760	92.445	91.200	91.975	79.712	10,264
2022-05-16	88.970	91.870	88.860	90.585	78.508	13,926
2022-05-13	87.040	88.845	86.430	88.295	76.523	3,576
2022-05-12	85.595	86.790	83.415	85.510	74.109	583,389
2022-05-11	86.430	88.920	86.300	86.845	74.503	6,990
2022-05-10	85.820	87.920	83.529	87.920	75.426	18,039
2022-05-09	89.330	89.500	84.720	87.920	75.426	13,288
2022-05-06	90.960	91.500	89.475	90.115	77.309	13,988
2022-05-05	91.920	92.040	88.430	89.715	76.966	21,956
2022-05-04	89.540	90.540	88.912	89.600	76.867	27,703
2022-05-03	85.000	88.750	85.000	88.500	75.923	410,508
2022-04-29	87.580	88.020	85.905	86.820	74.482	9,686
2022-04-28	84.780	87.270	84.245	85.525	73.371	9,969
2022-04-27	83.010	85.435	82.421	84.590	72.569	10,620
2022-04-26	81.181	84.688	81.181	84.195	72.230	1,438,737
2022-04-25	81.860	82.000	79.295	81.115	69.588	16,695
2022-04-22	86.510	87.970	85.420	86.550	74.250	6,854
2022-04-21	87.960	89.735	87.532	88.850	76.224	1,209,077
2022-04-20	88.025	88.422	87.455	87.790	75.314	3,995

← NewerPage 19 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.