Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	107.53	108.00	106.46	107.11	103.13	38,275
2025-08-13	106.42	106.94	105.80	105.95	102.01	10,349
2025-08-12	106.19	107.27	105.80	106.84	102.87	14,422
2025-08-11	107.18	107.18	107.18	107.18	103.19	0
2025-08-08	106.11	107.50	106.00	107.18	103.19	16,081
2025-08-07	107.43	107.99	106.12	106.80	102.82	17,322
2025-08-06	107.63	109.03	107.00	107.00	103.02	20,394
2025-08-05	107.54	107.80	106.11	106.89	102.91	19,405
2025-08-04	109.97	110.04	107.28	108.60	104.56	43,542
2025-08-01	112.19	112.19	112.19	112.19	108.02	0
2025-07-31	111.36	112.46	110.46	112.19	108.02	22,620
2025-07-30	112.37	112.37	112.37	112.37	108.19	0
2025-07-29	111.40	112.66	111.40	112.37	108.19	9,745
2025-07-28	111.26	112.06	110.89	111.84	107.68	13,760
2025-07-25	110.70	110.86	109.74	110.08	105.99	11,407
2025-07-24	109.80	110.78	109.11	110.78	106.66	13,821
2025-07-23	108.75	109.97	108.75	109.43	105.36	22,109
2025-07-22	108.08	109.41	107.64	109.12	105.06	21,844
2025-07-21	108.06	108.06	108.06	108.06	104.04	0
2025-07-18	110.90	112.05	107.98	108.06	104.04	55,317
2025-07-17	112.00	112.21	111.15	111.78	107.62	23,784
2025-07-16	112.73	113.41	112.17	112.90	108.70	12,717
2025-07-15	113.63	113.90	112.61	113.24	109.03	6,989
2025-07-14	115.38	115.38	115.38	115.38	111.09	0
2025-07-11	114.64	115.65	114.53	115.38	111.09	3,744
2025-07-10	113.69	115.21	113.07	114.64	110.38	43,211
2025-07-09	113.11	113.11	113.11	113.11	108.90	0
2025-07-08	112.37	114.38	110.63	113.11	108.90	17,636
2025-07-07	111.48	112.00	110.37	110.37	106.26	5,417
2025-07-04	110.82	110.82	110.82	110.82	106.69	0
2025-07-03	110.82	110.82	110.82	110.82	106.69	0
2025-07-02	110.00	110.82	108.85	110.82	106.69	12,296
2025-07-01	107.77	109.41	107.17	109.18	105.12	22,097
2025-06-30	109.35	109.35	107.73	107.85	103.83	34,712
2025-06-27	108.54	108.54	108.54	108.54	104.50	0
2025-06-26	108.54	108.54	108.54	108.54	104.50	0
2025-06-25	108.37	109.24	107.68	108.54	104.50	18,337
2025-06-24	109.88	110.87	108.35	109.62	105.54	52,417
2025-06-23	114.13	114.13	114.13	114.13	109.89	0
2025-06-20	113.55	114.38	112.98	114.13	109.89	21,884
2025-06-19	114.01	114.01	114.01	114.01	109.77	0
2025-06-18	114.50	115.22	113.40	114.01	109.77	29,959
2025-06-17	113.36	114.91	113.13	114.81	110.54	36,866
2025-06-16	112.00	112.00	112.00	112.00	107.83	0
2025-06-13	113.70	113.81	110.69	112.00	107.83	102,701
2025-06-12	108.60	110.17	108.25	109.82	105.74	54,393
2025-06-11	107.67	108.10	106.51	107.63	103.63	21,829
2025-06-10	107.40	107.60	105.44	107.30	103.31	16,875
2025-06-09	104.44	105.79	103.90	104.93	101.03	30,058
2025-06-06	102.41	104.47	102.03	104.15	100.27	31,237
2025-06-05	102.41	103.06	101.87	102.07	98.274	17,271
2025-06-04	103.75	104.84	102.34	102.52	98.707	19,907
2025-06-03	102.55	104.67	102.26	103.98	100.11	49,013
2025-06-02	102.80	103.85	102.28	102.28	98.476	24,582
2025-05-30	102.05	102.27	101.34	102.00	98.206	27,348
2025-05-29	103.24	103.24	101.76	102.40	98.592	40,853
2025-05-28	103.65	104.43	102.00	102.10	98.303	36,241
2025-05-27	103.01	103.83	102.90	103.50	99.651	413,518
2025-05-23	102.39	103.06	102.08	102.50	98.688	13,130
2025-05-22	103.41	103.41	101.90	102.30	98.495	26,804

← NewerPage 6 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.