Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 143.36 | 147.80 | 143.00 | 146.46 | 143.57 | 41,631 |
| 2026-02-03 | 137.11 | 145.00 | 136.64 | 143.29 | 140.46 | 38,827 |
| 2026-02-02 | 137.80 | 140.52 | 137.52 | 138.77 | 136.03 | 53,868 |
| 2026-01-30 | 136.26 | 140.26 | 135.20 | 140.10 | 137.33 | 38,978 |
| 2026-01-29 | 139.09 | 142.38 | 138.70 | 140.83 | 138.05 | 63,572 |
| 2026-01-28 | 136.96 | 138.18 | 136.33 | 137.40 | 134.69 | 32,515 |
| 2026-01-27 | 134.46 | 136.80 | 134.20 | 136.35 | 133.66 | 52,680 |
| 2026-01-26 | 137.10 | 137.73 | 134.17 | 134.61 | 131.95 | 45,238 |
| 2026-01-23 | 133.85 | 135.93 | 133.72 | 135.27 | 132.60 | 81,778 |
| 2026-01-22 | 133.31 | 135.00 | 131.68 | 132.38 | 129.77 | 29,347 |
| 2026-01-21 | 131.01 | 133.45 | 130.46 | 133.07 | 130.44 | 65,498 |
| 2026-01-20 | 129.46 | 131.86 | 128.93 | 131.46 | 128.86 | 40,833 |
| 2026-01-19 | 129.91 | 129.91 | 129.91 | 129.91 | 127.34 | 0 |
| 2026-01-16 | 129.55 | 130.60 | 128.91 | 129.91 | 127.34 | 38,168 |
| 2026-01-15 | 129.06 | 130.18 | 127.75 | 130.08 | 127.51 | 47,649 |
| 2026-01-14 | 126.68 | 126.68 | 126.68 | 126.68 | 124.18 | 0 |
| 2026-01-13 | 124.35 | 127.13 | 124.17 | 126.68 | 124.18 | 57,830 |
| 2026-01-12 | 123.54 | 124.38 | 122.56 | 123.25 | 120.82 | 42,450 |
| 2026-01-09 | 123.04 | 124.40 | 122.20 | 123.54 | 121.10 | 31,226 |
| 2026-01-08 | 119.96 | 123.22 | 119.96 | 123.22 | 120.78 | 29,525 |
| 2026-01-07 | 121.32 | 122.30 | 118.28 | 119.11 | 116.75 | 57,837 |
| 2026-01-06 | 126.03 | 126.20 | 122.26 | 122.26 | 119.85 | 42,090 |
| 2026-01-05 | 127.31 | 128.55 | 122.38 | 125.59 | 123.11 | 141,881 |
| 2026-01-02 | 120.66 | 122.42 | 119.64 | 122.42 | 120.00 | 35,928 |
| 2025-12-31 | 120.98 | 122.00 | 119.87 | 120.23 | 117.86 | 5,299 |
| 2025-12-30 | 120.90 | 121.80 | 120.55 | 120.97 | 118.58 | 13,617 |
| 2025-12-29 | 119.63 | 121.28 | 119.51 | 120.61 | 118.22 | 29,845 |
| 2025-12-24 | 119.42 | 120.05 | 119.14 | 119.22 | 116.87 | 3,076 |
| 2025-12-23 | 118.21 | 120.00 | 117.80 | 119.18 | 116.83 | 15,202 |
| 2025-12-22 | 117.20 | 118.38 | 116.88 | 117.88 | 115.55 | 30,092 |
| 2025-12-19 | 116.42 | 117.57 | 116.06 | 116.53 | 114.23 | 24,014 |
| 2025-12-18 | 117.24 | 117.75 | 115.66 | 116.74 | 114.43 | 32,131 |
| 2025-12-17 | 115.37 | 116.74 | 115.21 | 116.73 | 114.43 | 74,870 |
| 2025-12-16 | 117.30 | 117.98 | 114.67 | 114.81 | 112.54 | 32,813 |
| 2025-12-15 | 119.33 | 119.67 | 116.86 | 117.19 | 114.87 | 25,451 |
| 2025-12-12 | 120.03 | 120.10 | 118.33 | 118.42 | 116.08 | 16,868 |
| 2025-12-11 | 118.96 | 120.36 | 118.58 | 119.27 | 116.92 | 20,896 |
| 2025-12-10 | 118.51 | 119.59 | 118.22 | 118.96 | 116.61 | 15,875 |
| 2025-12-09 | 116.10 | 120.45 | 115.88 | 118.55 | 116.21 | 37,918 |
| 2025-12-08 | 117.10 | 117.30 | 115.11 | 115.66 | 113.38 | 19,911 |
| 2025-12-05 | 117.36 | 118.76 | 116.72 | 117.46 | 115.14 | 19,592 |
| 2025-12-04 | 117.99 | 118.30 | 117.00 | 117.00 | 114.69 | 14,742 |
| 2025-12-03 | 115.70 | 117.93 | 115.38 | 117.93 | 115.60 | 32,730 |
| 2025-12-02 | 115.06 | 117.08 | 114.70 | 115.19 | 112.91 | 45,959 |
| 2025-12-01 | 116.57 | 117.36 | 116.10 | 116.98 | 114.66 | 16,613 |
| 2025-11-28 | 115.11 | 116.35 | 114.79 | 115.92 | 113.63 | 30,814 |
| 2025-11-27 | 115.44 | 115.44 | 115.44 | 115.44 | 113.16 | 0 |
| 2025-11-26 | 114.58 | 115.73 | 114.33 | 115.44 | 113.16 | 35,743 |
| 2025-11-25 | 116.01 | 116.20 | 114.21 | 114.89 | 112.62 | 29,934 |
| 2025-11-24 | 117.12 | 117.28 | 114.78 | 115.92 | 113.63 | 27,391 |
| 2025-11-21 | 116.90 | 117.99 | 115.65 | 116.41 | 114.11 | 22,738 |
| 2025-11-20 | 117.34 | 118.99 | 116.75 | 117.13 | 114.82 | 25,718 |
| 2025-11-19 | 118.92 | 119.26 | 115.93 | 117.71 | 115.38 | 32,908 |
| 2025-11-18 | 116.85 | 119.36 | 116.48 | 119.09 | 116.74 | 24,273 |
| 2025-11-17 | 118.96 | 119.66 | 117.97 | 117.97 | 115.64 | 26,756 |
| 2025-11-14 | 119.35 | 119.35 | 119.35 | 119.35 | 116.99 | 0 |
| 2025-11-13 | 117.93 | 119.74 | 116.10 | 119.35 | 115.98 | 24,577 |
| 2025-11-12 | 119.71 | 119.86 | 118.15 | 118.50 | 115.16 | 19,970 |
| 2025-11-11 | 117.98 | 120.79 | 117.85 | 120.31 | 116.92 | 30,318 |
| 2025-11-10 | 117.55 | 117.92 | 115.49 | 116.45 | 113.16 | 7,443 |
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.