Exxon Mobil Corporation historical data

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

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
2025-10-17	110.13	112.86	109.76	112.27	109.10	30,416
2025-10-16	112.35	112.35	110.42	110.44	107.33	281,554
2025-10-15	112.47	113.46	111.39	113.33	110.13	13,962
2025-10-14	112.17	112.97	110.26	112.88	109.70	13,340
2025-10-13	112.17	112.28	111.14	111.53	108.38	23,838
2025-10-10	113.32	113.38	111.31	111.85	108.69	495,885
2025-10-09	114.20	115.46	113.11	113.14	109.95	19,434
2025-10-08	114.21	115.01	113.00	114.50	111.27	21,993
2025-10-07	113.99	114.89	111.76	113.33	110.13	61,716
2025-10-06	113.48	113.48	113.48	113.48	110.28	0
2025-10-03	111.75	113.69	111.45	113.48	110.28	35,300
2025-10-02	112.02	112.99	111.05	112.32	109.15	40,073
2025-10-01	112.90	112.90	112.90	112.90	109.72	0
2025-09-30	114.34	114.41	111.98	112.90	109.72	32,244
2025-09-29	117.76	117.76	113.73	113.94	110.72	28,483
2025-09-26	115.66	115.66	115.66	115.66	112.40	0
2025-09-25	114.76	115.86	114.31	115.66	112.40	33,312
2025-09-24	114.24	114.24	114.24	114.24	111.01	0
2025-09-23	111.77	114.70	111.77	114.24	111.01	24,339
2025-09-22	115.43	115.43	115.43	115.43	112.17	0
2025-09-19	115.43	115.43	115.43	115.43	112.17	0
2025-09-18	115.43	115.43	115.43	115.43	112.17	0
2025-09-17	114.40	115.43	112.70	115.43	112.17	22,278
2025-09-16	112.65	115.26	112.15	115.25	111.99	18,594
2025-09-15	109.19	109.19	109.19	109.19	106.11	0
2025-09-12	109.19	109.19	109.19	109.19	106.11	0
2025-09-11	109.19	109.19	109.19	109.19	106.11	0
2025-09-10	109.19	109.19	109.19	109.19	106.11	0
2025-09-09	109.19	109.19	109.19	109.19	106.11	0
2025-09-08	109.19	109.19	109.19	109.19	106.11	0
2025-09-05	112.41	112.57	109.17	109.19	106.11	15,095
2025-09-04	111.95	113.12	111.36	112.72	109.54	13,232
2025-09-03	114.45	114.88	111.49	111.86	108.70	25,657
2025-09-02	114.84	115.23	113.39	114.89	111.65	20,786
2025-09-01	114.30	114.30	114.30	114.30	111.07	0
2025-08-29	113.20	114.74	113.03	114.30	111.07	33,919
2025-08-28	111.01	111.01	111.01	111.01	107.88	0
2025-08-27	111.01	111.01	111.01	111.01	107.88	0
2025-08-26	111.58	111.79	110.36	111.01	107.88	51,311
2025-08-22	109.22	111.23	108.90	110.76	107.64	42,240
2025-08-21	108.51	109.55	107.98	109.25	106.16	11,124
2025-08-20	107.09	107.09	107.09	107.09	104.07	0
2025-08-19	106.74	107.28	106.22	107.09	104.07	1,040,840
2025-08-18	107.11	107.11	107.11	107.11	104.09	0
2025-08-15	107.11	107.11	107.11	107.11	104.09	0

← NewerPage 5 of 22 · 1,267 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.