Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	71.540	73.260	71.080	72.770	61.752	10,871
2022-01-20	72.472	74.255	72.290	73.950	62.753	22,097
2022-01-19	73.820	73.840	72.682	73.150	62.074	18,670
2022-01-18	72.990	73.840	72.015	73.070	62.006	96,534
2022-01-17	71.827	71.827	71.730	71.730	60.869	500
2022-01-14	70.780	72.080	70.590	71.625	60.780	13,475
2022-01-13	71.280	71.559	70.745	71.140	60.369	5,963
2022-01-12	71.840	71.850	70.735	70.875	60.144	19,648
2022-01-11	69.061	71.040	68.511	69.935	59.346	78,495
2022-01-10	68.640	69.160	68.005	68.460	58.094	15,122
2022-01-07	68.410	69.090	68.000	68.545	58.167	18,526
2022-01-06	67.940	68.440	67.070	67.305	57.114	24,965
2022-01-05	66.490	67.590	66.440	67.185	57.013	40,656
2022-01-04	64.100	66.105	64.100	64.625	54.840	20,087
2021-12-31	60.750	61.260	60.640	60.640	51.459	2,348
2021-12-30	61.290	61.505	60.975	61.025	51.785	3,716
2021-12-29	61.290	62.030	61.042	61.260	51.985	54,676
2021-12-24	61.285	61.285	61.285	61.285	52.006	0
2021-12-23	61.190	61.570	61.100	61.285	52.006	40,013
2021-12-22	60.440	61.330	60.170	60.950	51.722	22,922
2021-12-21	59.808	60.500	59.765	60.120	51.017	354,415
2021-12-20	59.994	59.994	57.972	58.490	49.634	35,134
2021-12-17	61.060	61.240	59.710	60.655	51.471	11,959
2021-12-16	61.660	62.415	61.400	62.325	52.888	74,059
2021-12-15	61.140	61.290	60.060	60.650	51.467	23,007
2021-12-14	61.551	62.440	61.230	61.820	52.460	24,957
2021-12-13	62.480	62.590	61.375	61.435	52.133	12,472
2021-12-10	63.270	63.270	62.240	62.385	52.939	6,767
2021-12-09	62.220	62.750	61.882	62.210	52.791	26,784
2021-12-08	62.690	63.102	62.448	62.665	53.177	14,790
2021-12-07	62.340	62.950	62.270	62.720	53.224	45,202
2021-12-06	61.400	62.130	61.400	61.890	52.519	13,084
2021-12-03	61.940	62.190	60.562	61.005	51.768	187,314
2021-12-02	59.950	61.450	59.169	61.065	51.819	14,345
2021-12-01	61.060	61.990	60.630	61.800	52.443	22,269
2021-11-30	60.540	60.990	59.700	60.430	51.280	21,846
2021-11-29	61.990	63.040	61.390	61.585	52.260	28,062
2021-11-26	60.520	61.310	59.570	60.020	50.932	75,336
2021-11-25	63.505	63.505	63.505	63.505	53.890	0
2021-11-24	62.915	63.805	62.510	63.505	53.890	85,651
2021-11-23	60.937	63.260	60.937	62.660	53.173	112,397
2021-11-22	60.570	62.410	60.240	62.410	52.961	72,204
2021-11-19	61.980	62.090	60.470	60.580	51.408	74,412
2021-11-18	64.310	64.500	63.140	63.965	54.280	767,590
2021-11-17	64.380	65.222	64.260	64.620	54.836	93,143
2021-11-16	64.520	65.370	64.370	65.030	55.184	27,302
2021-11-15	63.500	64.740	63.250	64.265	54.535	128,067
2021-11-12	63.950	64.329	63.595	64.080	54.378	12,502
2021-11-11	64.090	64.782	64.090	64.625	54.840	13,651
2021-11-10	65.350	65.420	63.890	64.390	54.641	46,510
2021-11-09	69.240	69.240	65.351	65.615	54.934	26,198
2021-11-08	65.640	66.310	65.460	65.865	55.143	32,776
2021-11-05	65.010	65.290	64.700	64.870	54.310	23,727
2021-11-04	64.780	64.840	63.915	64.525	54.021	30,770
2021-11-03	64.090	64.410	63.740	64.025	53.602	39,703
2021-11-02	64.950	65.390	64.745	64.930	54.360	24,541
2021-11-01	65.120	66.080	64.410	65.805	55.093	35,580
2021-10-29	65.300	65.340	64.410	64.850	54.293	51,741
2021-10-28	63.870	64.420	63.640	63.725	53.351	13,907
2021-10-27	65.417	65.417	64.230	64.520	54.017	49,503

← NewerPage 21 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.