Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	87.995	88.586	87.292	87.600	75.151	4,017
2022-04-14	86.800	88.365	86.500	87.195	74.804	9,742
2022-04-13	86.760	87.020	85.201	86.290	74.027	11,359
2022-04-12	86.000	86.740	85.510	86.525	74.229	12,737
2022-04-11	85.870	85.910	83.600	84.170	72.209	9,109
2022-04-08	85.410	87.160	85.040	86.980	74.619	21,083
2022-04-07	83.840	84.505	82.971	83.360	71.514	3,898
2022-04-06	83.500	84.600	82.961	83.745	71.844	8,858
2022-04-05	83.160	84.890	83.160	83.550	71.677	2,412,347
2022-04-04	83.670	83.700	82.130	82.480	70.759	4,456
2022-04-01	81.990	84.110	81.930	82.750	70.990	356,746
2022-03-31	82.890	84.340	82.560	84.170	72.209	18,310
2022-03-30	82.810	83.830	82.601	83.500	71.634	1,208,417
2022-03-29	82.810	82.810	79.850	81.075	69.553	1,212,493
2022-03-28	85.200	85.200	82.060	82.750	70.990	1,216,108
2022-03-25	82.990	85.450	82.800	84.860	72.801	10,469
2022-03-24	83.180	84.630	82.900	83.435	71.578	9,311
2022-03-23	83.535	84.240	83.100	83.205	71.381	6,705
2022-03-22	81.465	82.120	80.985	81.320	69.764	7,686
2022-03-21	80.465	82.395	80.010	81.940	70.296	1,122,348
2022-03-18	78.300	79.260	78.125	78.300	67.173	334,007
2022-03-17	78.350	79.130	77.090	78.700	67.516	23,346
2022-03-16	77.490	78.560	76.310	77.205	66.233	382,224
2022-03-15	78.850	79.020	76.450	78.770	67.576	46,110
2022-03-14	83.360	83.360	80.560	82.315	70.617	17,232
2022-03-11	87.000	87.000	83.800	84.960	72.886	28,208
2022-03-10	84.100	85.480	82.975	84.860	72.801	19,668
2022-03-09	84.235	86.280	81.790	86.055	73.826	22,621
2022-03-08	88.580	91.485	85.586	90.370	77.528	141,296
2022-03-07	84.000	87.050	83.950	86.010	73.787	21,478
2022-03-04	81.030	83.030	80.740	81.880	70.244	26,483
2022-03-03	81.030	81.770	79.650	81.120	69.592	14,436
2022-03-02	80.400	82.131	79.980	79.980	68.614	25,667
2022-03-01	78.840	80.618	78.200	79.265	68.001	22,152
2022-02-28	76.830	78.860	76.140	78.400	67.259	13,981
2022-02-25	76.890	77.890	75.800	77.250	66.272	745,742
2022-02-24	79.290	79.300	74.270	76.230	65.397	121,196
2022-02-23	76.350	77.280	76.200	76.845	65.925	51,366
2022-02-22	77.250	79.920	75.480	77.380	66.384	30,502
2022-02-21	77.470	77.865	77.406	77.865	66.800	985
2022-02-18	77.470	78.040	76.918	77.470	66.461	12,621
2022-02-17	78.040	78.960	77.975	78.450	67.302	10,199
2022-02-16	78.820	79.600	78.615	78.820	67.619	20,478
2022-02-15	77.580	78.140	76.480	78.060	66.967	43,460
2022-02-14	79.410	79.880	77.065	77.580	66.555	45,622
2022-02-11	78.690	79.859	78.462	79.165	67.915	15,776
2022-02-10	78.420	79.570	77.900	79.000	67.773	27,452
2022-02-09	79.750	82.070	78.730	78.995	67.769	19,524
2022-02-08	82.564	82.564	79.990	81.175	68.884	13,093
2022-02-07	81.040	82.750	80.708	81.645	69.283	20,665
2022-02-04	79.728	82.520	79.728	81.310	68.999	50,785
2022-02-03	80.007	80.150	79.180	79.725	67.654	18,735
2022-02-02	80.830	84.610	79.255	79.715	67.645	1,788,845
2022-02-01	76.420	80.975	75.960	79.835	67.747	46,500
2022-01-31	74.980	76.389	74.290	75.265	63.869	33,813
2022-01-28	75.165	75.470	74.230	74.865	63.530	13,102
2022-01-27	75.620	75.998	73.995	75.045	63.682	13,334
2022-01-26	75.510	75.970	74.481	75.135	63.759	1,252,174
2022-01-25	72.020	74.765	71.480	73.895	62.707	123,094
2022-01-24	72.213	72.213	69.810	70.860	60.131	25,693

← NewerPage 20 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.