Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 114.59 | 117.50 | 114.59 | 117.18 | 113.87 | 31,365 |
| 2025-11-06 | 114.01 | 114.86 | 113.59 | 114.18 | 110.96 | 18,325 |
| 2025-11-05 | 113.91 | 115.17 | 113.81 | 114.27 | 111.05 | 16,950 |
| 2025-11-04 | 114.02 | 114.02 | 112.59 | 113.97 | 110.76 | 17,027 |
| 2025-11-03 | 114.66 | 114.99 | 113.72 | 114.66 | 111.43 | 13,799 |
| 2025-10-31 | 114.68 | 116.00 | 110.98 | 114.47 | 111.24 | 27,639 |
| 2025-10-30 | 116.63 | 116.63 | 115.27 | 115.75 | 112.48 | 12,436 |
| 2025-10-29 | 115.33 | 115.33 | 115.33 | 115.33 | 112.08 | 0 |
| 2025-10-28 | 115.62 | 116.55 | 114.35 | 115.33 | 112.08 | 7,914 |
| 2025-10-27 | 115.62 | 116.47 | 114.35 | 115.53 | 112.27 | 7,427 |
| 2025-10-24 | 116.21 | 116.55 | 115.30 | 115.46 | 112.21 | 10,494 |
| 2025-10-23 | 113.47 | 113.47 | 113.47 | 113.47 | 110.27 | 0 |
| 2025-10-22 | 113.29 | 114.50 | 112.94 | 113.47 | 110.27 | 24,027 |
| 2025-10-21 | 112.79 | 113.25 | 112.07 | 112.74 | 109.56 | 16,144 |
| 2025-10-20 | 112.37 | 113.07 | 111.91 | 112.38 | 109.21 | 9,972 |
← NewerPage 5 of 5 · 255 trading days
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.