Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	104.72	104.96	104.00	104.50	100.61	34,983
2025-05-20	106.56	106.72	105.26	105.90	101.96	35,203
2025-05-19	106.80	107.26	105.74	106.30	102.35	54,827
2025-05-16	108.88	108.89	107.46	107.50	103.50	60,958
2025-05-15	106.40	107.98	106.00	107.50	103.50	15,506
2025-05-14	109.40	109.40	104.80	104.80	99.949	92,329
2025-05-13	109.59	110.46	104.80	104.80	99.949	34,783
2025-05-12	109.50	110.57	104.80	104.80	99.949	9,589
2025-05-09	106.70	107.55	104.80	104.80	99.949	41,554
2025-05-08	105.96	107.35	104.80	104.80	99.949	32,126
2025-05-07	105.00	105.22	104.14	104.80	99.949	89,025
2025-05-06	103.83	105.91	103.50	105.70	100.81	34,146
2025-05-02	107.00	108.40	104.58	105.10	100.24	52,357
2025-05-01	104.80	106.84	104.80	106.70	101.76	70,064
2025-04-30	105.80	108.05	104.17	106.50	101.57	54,465
2025-04-29	107.89	108.80	107.52	108.50	103.48	51,564
2025-04-28	108.96	109.23	107.87	108.30	103.29	52,631
2025-04-25	108.26	108.75	107.44	108.40	103.38	46,038
2025-04-24	107.69	108.87	107.00	107.90	102.91	97,771
2025-04-23	109.86	109.86	106.60	107.90	102.91	74,716
2025-04-22	106.27	108.93	106.14	107.90	102.91	39,428
2025-04-17	104.50	108.50	104.40	107.80	102.81	10,912
2025-04-16	103.00	105.51	103.00	105.20	100.33	120,124
2025-04-15	103.14	105.36	103.14	104.20	99.377	53,783
2025-04-14	104.50	105.50	102.77	103.60	98.805	115,574
2025-04-11	100.42	103.42	98.900	99.400	94.799	28,176
2025-04-10	103.53	104.20	97.790	100.40	95.753	98,931
2025-04-09	99.840	106.40	97.440	99.900	95.276	66,569
2025-04-08	104.00	105.66	101.80	102.50	97.756	41,254
2025-04-07	99.000	105.52	98.540	100.70	96.039	110,755
2025-04-04	108.22	110.75	105.36	106.80	101.86	128,283
2025-04-03	115.76	115.76	113.39	114.00	108.72	104,875
2025-04-02	118.27	118.65	117.75	118.50	113.01	134,742
2025-04-01	119.17	119.28	117.96	118.80	113.30	54,957
2025-03-31	117.22	119.90	117.22	119.50	113.97	67,098
2025-03-28	117.66	118.38	117.25	117.40	111.97	128,212
2025-03-27	118.18	119.03	117.44	118.50	113.01	60,316
2025-03-26	117.84	119.15	117.22	118.40	112.92	107,738
2025-03-25	116.23	117.52	116.00	116.40	111.01	122,751
2025-03-24	115.82	116.90	115.42	116.20	110.82	149,372
2025-03-21	115.69	115.88	114.38	114.90	109.58	57,833
2025-03-20	114.70	115.93	114.34	115.30	109.96	48,505
2025-03-19	113.95	115.49	113.88	114.70	109.39	46,715
2025-03-18	114.30	114.52	112.65	113.10	107.86	74,134
2025-03-17	111.58	114.44	111.58	114.10	108.82	81,308
2025-03-14	108.48	112.08	108.43	111.00	105.86	37,070
2025-03-13	109.00	110.75	107.71	108.80	103.76	117,476
2025-03-12	108.73	110.05	108.43	109.50	104.43	47,735
2025-03-11	111.75	112.06	108.94	109.70	104.62	128,258
2025-03-10	108.75	112.52	108.75	110.60	105.48	35,628
2025-03-07	108.00	110.24	108.00	109.00	103.95	70,024
2025-03-06	105.11	106.89	104.00	104.00	99.186	51,142
2025-03-05	107.20	107.20	103.69	104.00	99.186	80,597
2025-03-04	107.76	108.43	105.96	107.40	102.43	51,762
2025-03-03	111.91	112.10	107.79	110.30	105.19	35,624
2025-02-28	109.95	110.68	109.37	109.90	104.81	26,006
2025-02-27	110.08	111.25	109.30	110.80	105.67	21,050
2025-02-26	109.55	109.86	108.57	109.10	104.05	40,545
2025-02-25	111.30	112.09	108.93	109.20	104.15	48,841
2025-02-24	111.00	111.83	110.34	111.40	106.24	26,930

← NewerPage 7 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.