Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← XOM.MX stock page

Exxon Mobil Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-222,217.302,250.002,217.302,228.382,090.152,676
2024-08-212,217.002,217.002,200.002,200.002,063.53180
2024-08-202,125.022,230.182,125.012,184.502,048.993,316
2024-08-192,220.002,250.002,220.002,220.002,082.2959
2024-08-162,198.002,203.952,198.002,203.952,067.234,620
2024-08-152,159.422,170.242,159.422,170.242,035.61117
2024-08-142,276.962,276.962,236.002,236.002,080.67120
2024-08-132,254.002,254.002,254.002,254.002,097.4213
2024-08-122,240.002,276.952,240.002,276.952,118.7854
2024-08-092,236.002,236.002,236.002,236.002,080.6770
2024-08-082,276.992,276.992,228.002,228.002,073.239,147
2024-08-072,223.452,243.982,223.452,236.662,081.2971
2024-08-062,249.952,249.952,239.992,249.922,093.63271
2024-08-052,225.922,249.952,225.902,249.952,093.6564
2024-08-022,250.002,254.982,216.002,220.002,065.7992
2024-08-012,194.392,203.002,193.002,193.002,040.662,995
2024-07-312,230.002,230.002,220.022,220.022,065.8036
2024-07-302,166.992,220.002,166.992,220.002,065.792,738
2024-07-292,170.002,170.002,159.152,167.002,016.4749
2024-07-262,161.002,169.102,161.002,169.102,018.42475
2024-07-252,161.742,172.502,129.432,165.002,014.61126
2024-07-242,105.982,106.002,100.002,100.001,954.1262
2024-07-232,056.002,056.002,056.002,056.001,913.18179
2024-07-222,078.452,078.452,074.002,074.001,929.9329
2024-07-192,105.002,105.002,100.002,100.001,954.12228
2024-07-182,087.522,100.042,087.522,100.041,954.1660
2024-07-172,061.792,061.792,061.792,061.791,918.5713
2024-07-162,052.802,052.802,052.802,052.801,910.20184
2024-07-152,062.002,062.002,050.002,052.501,909.92145
2024-07-121,997.882,007.861,997.882,007.861,868.387,515
2024-07-111,985.422,009.001,985.422,003.001,863.86115
2024-07-101,976.801,986.511,976.801,986.511,848.52409
2024-07-092,003.402,003.401,996.791,996.801,858.0987
2024-07-082,009.022,015.002,006.002,012.001,872.23101
2024-07-052,065.002,065.002,003.432,003.431,864.26695
2024-07-042,003.262,003.262,003.262,003.261,864.1012
2024-07-032,093.682,093.682,093.682,093.681,948.2414
2024-07-022,084.262,084.262,082.232,082.231,937.59276
2024-07-012,119.852,119.852,107.002,107.001,960.6416
2024-06-282,163.162,163.162,102.012,102.021,956.00409
2024-06-272,096.492,106.752,066.432,105.001,958.77241
2024-06-262,070.002,070.002,070.002,070.001,926.21481
2024-06-252,038.902,066.502,038.902,066.001,922.48109
2024-06-242,030.192,059.002,030.192,054.601,911.8829,725
2024-06-212,039.752,039.752,000.842,025.001,884.33170
2024-06-202,060.002,070.002,012.532,050.001,907.59162
2024-06-192,014.242,014.242,014.242,014.241,874.320
2024-06-182,030.002,030.002,006.002,014.241,874.3210,138
2024-06-172,015.002,015.002,010.002,010.001,870.37280
2024-06-141,992.032,019.991,992.032,012.411,872.622,131
2024-06-132,073.182,073.181,992.031,992.031,853.65145
2024-06-122,170.992,170.992,170.992,170.992,020.1823
2024-06-112,111.982,111.982,111.982,111.981,965.2720
2024-06-102,066.012,067.002,066.012,067.001,923.4182
2024-06-072,035.002,100.002,035.002,084.981,940.14837
2024-06-061,990.501,990.531,990.501,990.531,852.2651
2024-06-051,973.501,981.001,973.501,981.001,843.3994
2024-06-041,944.022,010.001,944.011,998.001,859.21409
2024-06-031,985.001,985.001,985.001,985.001,847.111,027
2024-05-311,940.001,999.491,940.001,983.001,845.25135
← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1717.5419 MXN
2026-05-1517.8710 MXN
2026-02-1217.7024 MXN
2025-11-1418.8593 MXN
2025-08-1518.5011 MXN
2025-05-1519.2753 MXN
2025-02-1220.2990 MXN
2024-11-1420.3621 MXN
2024-08-1517.7189 MXN
2024-05-1416.0094 MXN
2024-02-1316.3429 MXN
2023-11-1416.5181 MXN
2023-08-1515.5974 MXN
2023-05-1515.9951 MXN
2023-02-1316.9535 MXN
2022-11-1417.6536 MXN
2022-08-1117.5817 MXN
2022-05-1217.8574 MXN
2022-02-0918.0325 MXN
2021-11-1018.0083 MXN
2021-08-1217.3250 MXN
2021-05-1217.4411 MXN
2021-02-0917.4679 MXN
2020-11-1017.7676 MXN
2020-08-1219.4238 MXN
2020-05-1220.9087 MXN
2020-02-1016.3225 MXN
2019-11-0816.6096 MXN
2019-08-1217.0445 MXN
2019-05-1016.6777 MXN
2019-02-0815.6372 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.