Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,787.51 | 1,807.25 | 1,782.00 | 1,804.00 | 1,665.14 | 5,131 |
| 2024-02-29 | 1,784.99 | 1,785.00 | 1,775.00 | 1,785.00 | 1,647.61 | 881 |
| 2024-02-28 | 1,799.98 | 1,799.98 | 1,787.51 | 1,787.51 | 1,649.92 | 609 |
| 2024-02-27 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,650.38 | 0 |
| 2024-02-26 | 1,795.25 | 1,795.25 | 1,775.00 | 1,788.00 | 1,650.38 | 2,751 |
| 2024-02-23 | 1,784.61 | 1,784.61 | 1,776.50 | 1,776.91 | 1,640.14 | 169 |
| 2024-02-22 | 1,775.02 | 1,775.02 | 1,775.01 | 1,775.01 | 1,638.39 | 41 |
| 2024-02-21 | 1,787.00 | 1,787.00 | 1,775.01 | 1,775.01 | 1,638.39 | 85 |
| 2024-02-20 | 1,765.80 | 1,765.80 | 1,755.00 | 1,755.00 | 1,619.92 | 2,727 |
| 2024-02-19 | 1,777.00 | 1,799.95 | 1,777.00 | 1,799.95 | 1,661.41 | 26 |
| 2024-02-16 | 1,769.80 | 1,799.97 | 1,769.80 | 1,788.97 | 1,651.27 | 55 |
| 2024-02-15 | 1,748.99 | 1,769.98 | 1,748.99 | 1,769.98 | 1,633.74 | 614 |
| 2024-02-14 | 1,741.99 | 1,741.99 | 1,711.00 | 1,711.00 | 1,579.30 | 488 |
| 2024-02-13 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,607.92 | 21 |
| 2024-02-12 | 1,750.00 | 1,751.25 | 1,750.00 | 1,751.00 | 1,601.14 | 182 |
| 2024-02-09 | 1,782.85 | 1,782.85 | 1,781.00 | 1,781.00 | 1,628.57 | 190 |
| 2024-02-08 | 1,768.00 | 1,793.99 | 1,737.54 | 1,788.00 | 1,634.97 | 3,044 |
| 2024-02-07 | 1,744.00 | 1,744.00 | 1,695.81 | 1,740.00 | 1,591.08 | 1,048 |
| 2024-02-06 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,592.91 | 2,527 |
| 2024-02-02 | 1,791.99 | 1,791.99 | 1,734.21 | 1,750.01 | 1,600.23 | 990 |
| 2024-02-01 | 1,764.55 | 1,779.99 | 1,748.00 | 1,779.99 | 1,627.65 | 3,009 |
| 2024-01-31 | 1,797.00 | 1,797.00 | 1,778.35 | 1,778.35 | 1,626.15 | 236 |
| 2024-01-30 | 1,775.00 | 1,795.00 | 1,775.00 | 1,795.00 | 1,641.37 | 10,286 |
| 2024-01-29 | 1,769.00 | 1,776.00 | 1,735.02 | 1,775.99 | 1,623.99 | 5,745 |
| 2024-01-26 | 1,745.00 | 1,763.66 | 1,745.00 | 1,763.66 | 1,612.72 | 2,982 |
| 2024-01-25 | 1,723.00 | 1,748.00 | 1,723.00 | 1,726.35 | 1,578.60 | 2,987 |
| 2024-01-24 | 1,695.80 | 1,695.80 | 1,695.00 | 1,695.00 | 1,549.93 | 179 |
| 2024-01-23 | 1,666.04 | 1,710.00 | 1,666.04 | 1,693.75 | 1,548.79 | 690 |
| 2024-01-22 | 1,651.01 | 1,666.00 | 1,638.01 | 1,656.01 | 1,514.28 | 683 |
| 2024-01-19 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,513.36 | 971 |
| 2024-01-18 | 1,666.00 | 1,667.99 | 1,651.01 | 1,665.83 | 1,523.26 | 2,322 |
| 2024-01-17 | 1,685.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,527.07 | 2,619 |
| 2024-01-16 | 1,692.00 | 1,692.00 | 1,679.00 | 1,679.08 | 1,535.37 | 14,075 |
| 2024-01-15 | 1,678.25 | 1,678.25 | 1,678.25 | 1,678.25 | 1,534.62 | 0 |
| 2024-01-12 | 1,695.00 | 1,695.00 | 1,669.00 | 1,678.25 | 1,534.62 | 313 |
| 2024-01-11 | 1,685.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,527.07 | 306 |
| 2024-01-10 | 1,680.02 | 1,680.02 | 1,668.01 | 1,672.42 | 1,529.28 | 1,047 |
| 2024-01-09 | 1,709.64 | 1,709.64 | 1,680.02 | 1,680.02 | 1,536.23 | 27 |
| 2024-01-08 | 1,720.00 | 1,720.00 | 1,665.00 | 1,689.00 | 1,544.45 | 1,454 |
| 2024-01-05 | 1,734.00 | 1,734.00 | 1,732.00 | 1,732.00 | 1,583.77 | 2,275 |
| 2024-01-04 | 1,773.00 | 1,773.00 | 1,743.00 | 1,743.00 | 1,593.82 | 183 |
| 2024-01-03 | 1,731.03 | 1,754.05 | 1,731.03 | 1,754.05 | 1,603.93 | 131 |
| 2024-01-02 | 1,713.60 | 1,760.20 | 1,713.60 | 1,759.99 | 1,609.36 | 7,498 |
| 2023-12-29 | 1,701.00 | 1,713.48 | 1,680.01 | 1,713.48 | 1,566.83 | 184 |
| 2023-12-28 | 1,713.00 | 1,713.00 | 1,700.01 | 1,703.67 | 1,557.86 | 409 |
| 2023-12-27 | 1,729.00 | 1,729.00 | 1,717.70 | 1,717.98 | 1,570.94 | 672 |
| 2023-12-26 | 1,747.00 | 1,747.00 | 1,737.00 | 1,737.00 | 1,588.34 | 174 |
| 2023-12-22 | 1,739.91 | 1,741.50 | 1,735.00 | 1,735.00 | 1,586.51 | 798 |
| 2023-12-21 | 1,734.00 | 1,734.00 | 1,724.99 | 1,727.00 | 1,579.19 | 82 |
| 2023-12-20 | 1,765.00 | 1,765.00 | 1,732.00 | 1,733.88 | 1,585.48 | 222 |
| 2023-12-19 | 1,748.25 | 1,762.00 | 1,748.25 | 1,762.00 | 1,611.20 | 1,320 |
| 2023-12-18 | 1,780.00 | 1,780.00 | 1,753.00 | 1,753.00 | 1,602.97 | 846 |
| 2023-12-15 | 1,734.00 | 1,739.98 | 1,728.00 | 1,734.73 | 1,586.26 | 6,716 |
| 2023-12-14 | 1,699.00 | 1,767.97 | 1,699.00 | 1,740.00 | 1,591.08 | 225 |
| 2023-12-13 | 1,722.99 | 1,722.99 | 1,698.00 | 1,699.00 | 1,553.59 | 144 |
| 2023-12-11 | 1,727.00 | 1,730.00 | 1,720.02 | 1,728.00 | 1,580.11 | 398 |
| 2023-12-08 | 1,723.02 | 1,739.97 | 1,720.01 | 1,729.11 | 1,581.12 | 6,594 |
| 2023-12-07 | 1,739.00 | 1,739.66 | 1,715.00 | 1,718.50 | 1,571.42 | 2,309 |
| 2023-12-06 | 1,720.00 | 1,720.00 | 1,698.00 | 1,713.00 | 1,566.39 | 501 |
| 2023-12-05 | 1,772.85 | 1,772.85 | 1,770.00 | 1,772.85 | 1,621.12 | 91 |
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.