Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	155.44	158.00	151.11	152.71	150.69	22,690
2026-04-30	155.17	155.57	151.34	153.94	151.91	46,391
2026-04-29	150.69	154.95	150.60	154.05	152.02	44,859
2026-04-28	149.30	152.29	148.19	150.94	148.95	55,193
2026-04-27	147.68	147.68	147.68	147.68	145.73	0
2026-04-24	150.47	150.96	146.88	147.68	145.73	48,758
2026-04-23	150.42	151.17	148.50	150.09	148.11	34,779
2026-04-22	146.52	150.80	146.52	148.98	147.01	52,268
2026-04-21	147.45	149.15	146.20	148.21	146.25	30,487
2026-04-20	149.54	149.79	146.35	149.09	147.12	84,026
2026-04-17	152.35	152.35	152.35	152.35	150.34	0
2026-04-16	148.65	152.78	148.11	152.35	150.34	50,563
2026-04-15	151.76	151.76	151.76	151.76	149.76	0
2026-04-14	151.76	151.76	151.76	151.76	149.76	0
2026-04-13	156.60	157.29	151.70	151.76	149.76	93,803
2026-04-10	154.82	155.95	151.94	152.82	150.80	36,551
2026-04-09	156.80	159.20	153.71	155.19	153.14	73,685
2026-04-08	153.85	155.89	150.91	153.63	151.60	296,384
2026-04-07	164.25	166.27	161.86	162.00	159.86	44,750
2026-04-02	165.65	166.85	159.60	160.64	158.52	84,546
2026-04-01	164.59	168.04	159.48	164.55	162.38	105,374
2026-03-31	171.40	174.52	165.81	167.71	165.50	65,704
2026-03-30	172.59	176.43	172.00	173.13	170.84	79,748
2026-03-27	170.64	171.21	165.17	170.25	168.00	212,937
2026-03-26	163.74	165.58	162.05	165.32	163.14	30,938
2026-03-25	164.50	165.13	161.39	163.73	161.57	62,035
2026-03-24	165.75	167.48	158.42	165.49	163.30	98,855
2026-03-23	160.54	162.00	155.10	160.65	158.53	99,854
2026-03-20	158.50	162.45	157.06	161.07	158.94	90,017
2026-03-19	158.94	159.57	154.84	157.98	155.89	94,622
2026-03-18	157.03	160.19	157.03	158.74	156.64	28,215
2026-03-17	158.00	160.45	156.80	159.34	157.23	39,374
2026-03-16	157.00	158.35	154.70	156.88	154.81	56,846
2026-03-13	153.00	156.89	152.75	156.69	154.62	47,418
2026-03-12	152.50	155.00	151.60	154.57	152.53	66,924
2026-03-11	147.20	151.83	147.20	151.31	149.31	40,302
2026-03-10	148.70	150.44	147.71	148.70	146.74	78,879
2026-03-09	154.00	154.60	149.75	152.50	150.49	67,189
2026-03-06	151.35	153.90	149.95	153.30	151.28	39,288
2026-03-05	151.10	152.43	149.00	150.15	148.17	79,717
2026-03-04	152.40	153.55	147.88	149.44	147.47	95,563
2026-03-03	156.38	158.00	150.29	151.87	149.86	84,215
2026-03-02	161.00	161.00	152.50	153.57	151.54	492,973
2026-02-27	148.61	152.22	148.11	152.03	150.02	27,578
2026-02-26	148.76	150.94	146.77	149.50	147.52	27,499
2026-02-25	149.15	150.36	147.34	148.65	146.69	31,141
2026-02-24	150.33	150.33	150.33	150.33	148.34	0
2026-02-23	146.45	151.21	146.45	150.33	148.34	947,430
2026-02-20	151.50	153.15	146.48	147.22	145.28	26,625
2026-02-19	151.83	153.50	150.97	151.61	149.61	35,638
2026-02-18	146.41	150.78	146.41	150.52	148.54	23,109
2026-02-17	149.76	150.90	145.23	145.42	143.50	74,272
2026-02-16	148.90	148.90	148.90	148.90	146.93	0
2026-02-13	148.70	149.13	148.62	148.90	146.93	5,941
2026-02-12	154.91	155.40	150.22	151.34	149.34	117,956
2026-02-11	152.05	156.90	151.93	155.27	152.20	35,392
2026-02-10	151.61	152.37	149.80	151.32	148.33	25,710
2026-02-09	148.45	150.72	148.00	150.54	147.57	25,341
2026-02-06	147.18	149.53	146.00	148.99	146.05	39,027
2026-02-05	147.11	148.30	143.78	145.42	142.55	42,945

← NewerPage 3 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.