Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,795.93 | 13 |
| 2024-05-29 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,795.93 | 17 |
| 2024-05-28 | 1,904.00 | 1,915.00 | 1,904.00 | 1,915.00 | 1,781.97 | 74 |
| 2024-05-27 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,771.74 | 0 |
| 2024-05-24 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,771.74 | 0 |
| 2024-05-23 | 1,920.00 | 1,940.00 | 1,900.13 | 1,904.00 | 1,771.74 | 97 |
| 2024-05-22 | 1,927.92 | 1,927.92 | 1,918.28 | 1,920.03 | 1,786.65 | 111 |
| 2024-05-21 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,830.36 | 167 |
| 2024-05-20 | 1,965.00 | 1,999.92 | 1,965.00 | 1,999.92 | 1,860.99 | 139 |
| 2024-05-17 | 1,980.00 | 1,980.00 | 1,979.00 | 1,979.00 | 1,841.53 | 41 |
| 2024-05-16 | 1,980.51 | 1,980.51 | 1,980.51 | 1,980.51 | 1,842.93 | 410 |
| 2024-05-15 | 1,961.00 | 1,967.00 | 1,961.00 | 1,967.00 | 1,830.36 | 637 |
| 2024-05-14 | 1,929.00 | 1,975.00 | 1,929.00 | 1,970.00 | 1,833.15 | 234 |
| 2024-05-13 | 1,980.01 | 1,985.00 | 1,980.01 | 1,985.00 | 1,832.21 | 15 |
| 2024-05-10 | 1,980.00 | 1,994.99 | 1,980.00 | 1,985.00 | 1,832.21 | 81 |
| 2024-05-09 | 1,987.70 | 1,993.30 | 1,955.00 | 1,980.00 | 1,827.60 | 146 |
| 2024-05-08 | 1,981.29 | 1,981.29 | 1,954.01 | 1,954.01 | 1,803.61 | 19,328 |
| 2024-05-07 | 1,954.02 | 1,972.79 | 1,954.01 | 1,972.79 | 1,820.94 | 86 |
| 2024-05-06 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,831.29 | 14 |
| 2024-05-03 | 1,976.83 | 1,976.83 | 1,920.04 | 1,967.00 | 1,815.60 | 97 |
| 2024-05-02 | 1,985.00 | 1,985.00 | 1,967.00 | 1,967.00 | 1,815.60 | 2,744 |
| 2024-04-30 | 2,036.00 | 2,040.00 | 2,035.00 | 2,035.00 | 1,878.36 | 123 |
| 2024-04-29 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 1,878.36 | 13 |
| 2024-04-26 | 2,004.00 | 2,050.78 | 1,980.69 | 2,050.78 | 1,892.93 | 56 |
| 2024-04-25 | 2,100.00 | 2,100.00 | 2,029.52 | 2,029.52 | 1,873.31 | 354 |
| 2024-04-24 | 2,039.75 | 2,069.93 | 2,039.75 | 2,061.64 | 1,902.95 | 15,166 |
| 2024-04-23 | 2,050.00 | 2,050.00 | 2,029.00 | 2,050.00 | 1,892.21 | 63 |
| 2024-04-22 | 2,049.00 | 2,089.00 | 2,049.00 | 2,089.00 | 1,928.21 | 277 |
| 2024-04-19 | 2,056.00 | 2,077.01 | 2,053.77 | 2,053.77 | 1,895.69 | 344 |
| 2024-04-18 | 2,032.00 | 2,041.22 | 1,980.35 | 1,980.35 | 1,827.92 | 70 |
| 2024-04-17 | 2,019.85 | 2,019.85 | 1,970.01 | 2,014.16 | 1,859.13 | 506 |
| 2024-04-16 | 2,015.00 | 2,025.00 | 2,013.00 | 2,025.00 | 1,869.13 | 1,202 |
| 2024-04-15 | 2,023.00 | 2,023.00 | 2,021.00 | 2,021.00 | 1,865.44 | 22 |
| 2024-04-12 | 2,054.50 | 2,054.99 | 2,000.03 | 2,000.03 | 1,846.09 | 3,412 |
| 2024-04-11 | 1,998.00 | 2,000.00 | 1,988.00 | 2,000.00 | 1,846.06 | 232 |
| 2024-04-10 | 2,008.40 | 2,011.00 | 2,008.40 | 2,011.00 | 1,856.21 | 85 |
| 2024-04-09 | 1,989.96 | 1,989.96 | 1,988.00 | 1,988.00 | 1,834.98 | 130 |
| 2024-04-08 | 1,980.50 | 1,990.40 | 1,980.50 | 1,981.80 | 1,829.26 | 54 |
| 2024-04-05 | 1,987.50 | 2,002.00 | 1,987.50 | 2,002.00 | 1,847.90 | 82 |
| 2024-04-04 | 1,974.98 | 1,978.00 | 1,972.99 | 1,978.00 | 1,825.75 | 5,186 |
| 2024-04-03 | 1,977.00 | 1,987.00 | 1,969.00 | 1,969.00 | 1,817.44 | 1,057 |
| 2024-04-02 | 1,960.00 | 1,973.15 | 1,960.00 | 1,971.33 | 1,819.59 | 1,306 |
| 2024-04-01 | 1,918.00 | 1,951.00 | 1,906.71 | 1,951.00 | 1,800.83 | 665 |
| 2024-03-27 | 1,880.00 | 1,896.00 | 1,880.00 | 1,896.00 | 1,750.06 | 128 |
| 2024-03-26 | 1,905.42 | 1,905.43 | 1,895.89 | 1,895.89 | 1,749.96 | 135 |
| 2024-03-25 | 1,921.46 | 1,921.46 | 1,921.00 | 1,921.00 | 1,773.14 | 39 |
| 2024-03-22 | 1,900.00 | 1,909.97 | 1,894.61 | 1,900.00 | 1,753.76 | 1,598 |
| 2024-03-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,753.76 | 30 |
| 2024-03-20 | 1,872.43 | 1,884.01 | 1,872.43 | 1,884.01 | 1,739.00 | 198 |
| 2024-03-19 | 1,900.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,753.76 | 196 |
| 2024-03-15 | 1,851.35 | 1,859.52 | 1,851.35 | 1,859.52 | 1,716.39 | 8,024 |
| 2024-03-14 | 1,853.01 | 1,856.00 | 1,850.00 | 1,855.81 | 1,712.97 | 15,938 |
| 2024-03-13 | 1,820.00 | 1,831.01 | 1,820.00 | 1,831.01 | 1,690.08 | 1,663 |
| 2024-03-12 | 1,829.99 | 1,829.99 | 1,829.99 | 1,829.99 | 1,689.13 | 0 |
| 2024-03-11 | 1,781.22 | 1,829.99 | 1,781.22 | 1,829.99 | 1,689.13 | 1,881 |
| 2024-03-08 | 1,802.25 | 1,802.25 | 1,802.25 | 1,802.25 | 1,663.53 | 253 |
| 2024-03-07 | 1,829.98 | 1,829.98 | 1,810.00 | 1,811.00 | 1,671.61 | 582 |
| 2024-03-06 | 1,790.00 | 1,790.00 | 1,785.01 | 1,785.01 | 1,647.62 | 63 |
| 2024-03-05 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,637.45 | 170 |
| 2024-03-04 | 1,765.04 | 1,774.00 | 1,765.04 | 1,774.00 | 1,637.45 | 212 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 17.5419 MXN |
| 2026-05-15 | 17.8710 MXN |
| 2026-02-12 | 17.7024 MXN |
| 2025-11-14 | 18.8593 MXN |
| 2025-08-15 | 18.5011 MXN |
| 2025-05-15 | 19.2753 MXN |
| 2025-02-12 | 20.2990 MXN |
| 2024-11-14 | 20.3621 MXN |
| 2024-08-15 | 17.7189 MXN |
| 2024-05-14 | 16.0094 MXN |
| 2024-02-13 | 16.3429 MXN |
| 2023-11-14 | 16.5181 MXN |
| 2023-08-15 | 15.5974 MXN |
| 2023-05-15 | 15.9951 MXN |
| 2023-02-13 | 16.9535 MXN |
| 2022-11-14 | 17.6536 MXN |
| 2022-08-11 | 17.5817 MXN |
| 2022-05-12 | 17.8574 MXN |
| 2022-02-09 | 18.0325 MXN |
| 2021-11-10 | 18.0083 MXN |
| 2021-08-12 | 17.3250 MXN |
| 2021-05-12 | 17.4411 MXN |
| 2021-02-09 | 17.4679 MXN |
| 2020-11-10 | 17.7676 MXN |
| 2020-08-12 | 19.4238 MXN |
| 2020-05-12 | 20.9087 MXN |
| 2020-02-10 | 16.3225 MXN |
| 2019-11-08 | 16.6096 MXN |
| 2019-08-12 | 17.0445 MXN |
| 2019-05-10 | 16.6777 MXN |
| 2019-02-08 | 15.6372 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.