Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 157.16 | 158.70 | 155.00 | 156.61 | 155.60 | 10,522 |
| 2026-07-23 | 155.92 | 158.56 | 155.83 | 157.50 | 156.49 | 21,463 |
| 2026-07-22 | 152.57 | 154.75 | 152.57 | 154.23 | 153.24 | 28,533 |
| 2026-07-21 | 147.79 | 151.48 | 147.00 | 150.90 | 149.93 | 18,474 |
| 2026-07-20 | 149.25 | 149.25 | 145.64 | 148.67 | 147.72 | 45,874 |
| 2026-07-17 | 146.10 | 150.02 | 144.79 | 147.90 | 146.95 | 16,499 |
| 2026-07-16 | 144.02 | 146.86 | 143.50 | 146.00 | 145.06 | 17,461 |
| 2026-07-15 | 144.32 | 145.25 | 142.02 | 143.31 | 142.39 | 15,036 |
| 2026-07-14 | 145.03 | 145.96 | 143.93 | 144.80 | 143.87 | 37,351 |
| 2026-07-13 | 141.59 | 145.20 | 140.12 | 144.77 | 143.84 | 39,032 |
| 2026-07-10 | 137.55 | 138.77 | 137.00 | 137.90 | 137.02 | 15,015 |
| 2026-07-09 | 139.95 | 139.95 | 139.95 | 139.95 | 139.05 | 0 |
| 2026-07-08 | 139.95 | 139.95 | 139.95 | 139.95 | 139.05 | 0 |
| 2026-07-07 | 137.35 | 141.38 | 136.67 | 139.95 | 139.05 | 16,160 |
| 2026-07-06 | 137.17 | 138.00 | 136.00 | 136.97 | 136.09 | 8,634 |
| 2026-07-03 | 136.81 | 136.81 | 136.81 | 136.81 | 135.93 | 0 |
| 2026-07-02 | 139.34 | 139.34 | 136.52 | 136.81 | 135.93 | 817 |
| 2026-07-01 | 136.35 | 138.00 | 132.77 | 136.40 | 135.53 | 12,034 |
| 2026-06-30 | 135.65 | 137.50 | 135.00 | 136.43 | 135.56 | 282,565 |
| 2026-06-29 | 136.50 | 137.54 | 135.40 | 136.72 | 135.84 | 19,153 |
| 2026-06-26 | 137.31 | 138.46 | 135.00 | 136.42 | 135.55 | 25,659 |
| 2026-06-25 | 135.34 | 138.17 | 134.91 | 137.42 | 136.54 | 24,311 |
| 2026-06-24 | 138.97 | 141.34 | 135.55 | 136.41 | 135.54 | 52,772 |
| 2026-06-23 | 138.03 | 140.36 | 135.85 | 140.12 | 139.22 | 39,391 |
| 2026-06-22 | 138.40 | 139.59 | 137.08 | 138.71 | 137.82 | 65,774 |
| 2026-06-19 | 140.99 | 140.99 | 140.99 | 140.99 | 140.09 | 0 |
| 2026-06-18 | 140.99 | 140.99 | 140.99 | 140.99 | 140.09 | 0 |
| 2026-06-17 | 141.17 | 142.30 | 140.57 | 140.99 | 140.09 | 24,215 |
| 2026-06-16 | 141.20 | 142.74 | 139.23 | 140.68 | 139.78 | 186,747 |
| 2026-06-15 | 144.09 | 144.70 | 137.70 | 141.05 | 140.15 | 46,425 |
| 2026-06-12 | 147.16 | 148.81 | 147.15 | 147.49 | 146.54 | 1,351 |
| 2026-06-11 | 150.12 | 152.50 | 147.05 | 148.47 | 147.52 | 31,637 |
| 2026-06-10 | 148.99 | 152.50 | 148.50 | 151.45 | 150.48 | 21,670 |
| 2026-06-09 | 150.66 | 151.54 | 147.78 | 148.88 | 147.93 | 30,582 |
| 2026-06-08 | 152.85 | 153.80 | 150.00 | 151.96 | 150.99 | 49,444 |
| 2026-06-05 | 152.17 | 155.24 | 149.28 | 150.65 | 149.69 | 28,655 |
| 2026-06-04 | 152.48 | 154.50 | 150.22 | 152.53 | 151.55 | 25,913 |
| 2026-06-03 | 150.70 | 154.91 | 149.84 | 154.18 | 153.19 | 38,256 |
| 2026-06-02 | 145.83 | 150.58 | 145.65 | 148.70 | 147.75 | 15,996 |
| 2026-06-01 | 145.83 | 149.59 | 145.65 | 146.40 | 145.46 | 20,715 |
| 2026-05-29 | 146.22 | 147.82 | 144.69 | 145.92 | 144.99 | 46,690 |
| 2026-05-28 | 149.74 | 151.50 | 146.97 | 147.10 | 146.16 | 33,371 |
| 2026-05-27 | 149.14 | 149.40 | 145.65 | 148.27 | 147.32 | 27,767 |
| 2026-05-26 | 154.65 | 154.65 | 154.65 | 154.65 | 153.66 | 0 |
| 2026-05-25 | 155.00 | 158.04 | 153.17 | 154.65 | 153.66 | 900 |
| 2026-05-22 | 155.42 | 158.04 | 153.17 | 154.65 | 153.66 | 39,912 |
| 2026-05-21 | 157.56 | 157.56 | 157.56 | 157.56 | 156.55 | 0 |
| 2026-05-20 | 161.78 | 163.71 | 157.15 | 157.56 | 156.55 | 33,220 |
| 2026-05-19 | 160.48 | 162.30 | 156.57 | 161.94 | 160.90 | 130,891 |
| 2026-05-18 | 156.23 | 156.23 | 156.23 | 156.23 | 155.23 | 0 |
| 2026-05-15 | 152.22 | 156.50 | 151.59 | 156.23 | 155.23 | 31,992 |
| 2026-05-14 | 150.52 | 150.52 | 150.52 | 150.52 | 148.53 | 0 |
| 2026-05-13 | 149.54 | 151.80 | 148.57 | 150.52 | 148.53 | 25,858 |
| 2026-05-12 | 150.41 | 152.00 | 149.74 | 150.80 | 148.81 | 22,011 |
| 2026-05-11 | 146.29 | 149.14 | 145.08 | 148.78 | 146.82 | 37,790 |
| 2026-05-08 | 146.87 | 147.78 | 144.21 | 144.70 | 142.79 | 22,201 |
| 2026-05-07 | 148.50 | 148.64 | 144.22 | 146.00 | 144.07 | 33,112 |
| 2026-05-06 | 153.80 | 154.11 | 147.00 | 147.98 | 146.03 | 168,175 |
| 2026-05-05 | 153.56 | 155.23 | 152.38 | 154.78 | 152.74 | 21,128 |
| 2026-05-04 | 153.50 | 155.00 | 149.52 | 153.73 | 151.70 | 46,054 |
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.