Exxon Mobil Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	111.00	111.83	110.34	111.40	106.24	26,930
2025-02-21	112.00	112.00	109.70	109.70	104.62	29,243
2025-02-20	109.90	112.21	109.70	109.70	104.62	40,252
2025-02-19	110.84	112.10	109.70	109.70	104.62	34,885
2025-02-18	108.58	110.95	108.35	109.70	104.62	47,736
2025-02-17	109.70	109.70	109.70	109.70	104.62	0
2025-02-14	108.58	110.21	108.39	109.70	104.62	29,651
2025-02-13	107.61	109.70	106.53	109.70	104.62	28,601
2025-02-12	110.68	110.68	107.60	109.70	104.62	55,152
2025-02-11	111.10	112.48	109.70	109.70	103.68	20,795
2025-02-10	109.92	110.94	109.70	109.70	103.68	17,720
2025-02-07	108.70	109.72	108.40	109.70	103.68	18,033
2025-02-06	110.30	111.03	108.10	109.70	103.68	41,572
2025-02-05	110.25	110.25	109.15	109.70	103.68	32,249
2025-02-04	106.54	110.25	106.30	109.90	103.87	20,890
2025-02-03	106.99	108.90	105.34	108.90	102.92	47,690
2025-01-31	110.69	110.69	106.84	108.90	102.92	95,874
2025-01-30	109.57	109.84	108.82	109.40	103.39	89,852
2025-01-29	107.92	108.61	107.51	108.40	102.45	35,050
2025-01-28	110.28	110.81	107.94	108.90	102.92	35,350
2025-01-27	109.12	109.95	108.40	109.10	103.11	20,742
2025-01-24	110.31	110.69	108.42	109.10	103.11	29,546
2025-01-23	110.04	111.07	109.63	110.00	103.96	28,916
2025-01-22	111.04	111.59	110.53	111.40	105.28	46,722
2025-01-21	114.21	114.21	111.20	111.80	105.66	82,267
2025-01-20	113.20	113.20	113.20	113.20	106.99	0
2025-01-17	111.00	112.86	110.81	112.40	106.23	24,074
2025-01-16	111.65	111.69	110.59	110.80	104.72	27,654
2025-01-15	110.16	111.56	109.50	111.10	105.00	23,380
2025-01-14	109.11	109.38	107.83	108.30	102.35	27,352
2025-01-13	107.50	109.55	107.12	109.10	103.11	44,910
2025-01-10	108.39	110.08	106.13	106.20	100.37	40,037
2025-01-09	107.20	107.20	107.20	107.20	101.32	0
2025-01-08	108.03	108.03	106.04	107.00	101.13	45,406
2025-01-07	107.84	110.05	107.84	109.30	103.30	43,005
2025-01-06	108.35	109.76	108.24	109.00	103.02	33,473
2025-01-03	108.18	108.31	107.46	108.00	102.07	14,376
2025-01-02	108.30	108.95	106.90	107.80	101.88	56,631
2024-12-31	106.00	107.68	106.00	106.20	100.37	9,070
2024-12-30	105.88	106.50	105.52	105.70	99.898	20,563
2024-12-27	106.50	107.96	105.94	107.20	101.32	29,978
2024-12-24	105.90	107.17	105.85	106.60	100.75	9,740
2024-12-23	105.50	106.01	104.96	105.40	99.614	29,439
2024-12-20	105.24	105.95	104.86	105.80	99.992	553,441
2024-12-19	112.00	112.00	105.57	106.10	100.28	42,344
2024-12-18	116.90	116.90	116.90	116.90	110.48	0
2024-12-17	116.90	116.90	116.90	116.90	110.48	0
2024-12-16	116.90	116.90	116.90	116.90	110.48	0
2024-12-13	116.90	116.90	116.90	116.90	110.48	0
2024-12-12	116.90	116.90	116.90	116.90	110.48	0
2024-12-11	116.90	116.90	116.90	116.90	110.48	0
2024-12-10	116.90	116.90	116.90	116.90	110.48	0
2024-12-09	116.90	116.90	116.90	116.90	110.48	0
2024-12-06	116.90	116.90	116.90	116.90	110.48	0
2024-12-05	116.90	116.90	116.90	116.90	110.48	0
2024-12-04	116.90	116.90	116.90	116.90	110.48	0
2024-12-03	116.90	116.90	116.90	116.90	110.48	0
2024-12-02	116.90	116.90	116.90	116.90	110.48	0
2024-11-29	116.90	116.90	116.90	116.90	110.48	0
2024-11-28	116.90	116.90	116.90	116.90	110.48	0

← NewerPage 8 of 22 · 1,268 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.