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
2023-12-041,781.761,781.761,772.851,772.851,621.1270
2023-12-011,791.001,795.001,763.221,763.811,612.85695
2023-11-301,780.001,788.901,779.001,779.001,626.74148
2023-11-291,780.011,789.991,759.971,789.991,636.79188
2023-11-281,760.021,813.991,760.021,799.991,645.9432
2023-11-271,784.001,784.001,772.251,773.001,621.262,451
2023-11-241,814.381,814.381,814.381,814.381,659.090
2023-11-231,814.381,814.381,814.381,814.381,659.090
2023-11-221,764.991,814.381,764.991,814.381,659.09148
2023-11-211,782.251,782.251,782.251,782.251,629.7120
2023-11-171,791.001,808.401,791.001,808.401,653.63427
2023-11-161,792.981,792.981,757.001,764.991,613.9316,075
2023-11-151,809.991,822.001,793.001,793.001,639.54183
2023-11-141,810.001,819.991,807.751,819.991,664.22246
2023-11-131,825.921,879.991,825.921,845.001,671.99124
2023-11-101,827.001,831.001,825.901,825.901,654.68703
2023-11-091,811.981,840.001,802.011,840.001,667.46388
2023-11-081,810.001,810.001,807.591,807.591,638.0951
2023-11-071,870.021,870.021,870.021,870.021,694.660
2023-11-061,877.351,877.351,870.021,870.021,694.66110
2023-11-031,860.061,876.001,860.061,868.241,693.055,764
2023-11-011,913.851,913.851,836.011,860.061,685.6447
2023-10-311,890.001,910.001,890.001,901.501,723.1939
2023-10-301,906.001,906.011,906.001,906.011,727.2845
2023-10-271,924.031,939.991,895.001,939.991,758.07800
2023-10-261,948.941,951.001,946.001,946.001,763.52194
2023-10-251,992.501,993.001,982.541,991.881,805.105,115
2023-10-241,979.011,990.001,979.011,990.001,803.39223
2023-10-232,000.012,000.011,976.001,987.991,801.5710,163
2023-10-202,055.022,055.022,055.022,055.021,862.320
2023-10-192,057.702,073.982,055.022,055.021,862.32658
2023-10-182,055.002,056.502,040.002,054.001,861.394,009
2023-10-171,992.002,010.001,989.202,010.001,821.525,735
2023-10-161,978.001,978.001,970.011,972.001,787.0853
2023-10-131,953.141,953.141,953.141,953.141,769.9942
2023-10-121,913.001,922.001,913.001,917.361,737.5628,169
2023-10-111,939.791,939.791,884.801,900.001,721.835,446
2023-10-102,018.002,018.001,990.002,000.701,813.091,475
2023-10-092,032.402,048.992,018.002,018.001,828.773,682
2023-10-061,948.001,961.001,948.001,958.751,775.07114
2023-10-052,010.002,010.001,952.071,991.001,804.307,467
2023-10-042,019.252,019.251,998.001,998.001,810.64156
2023-10-032,033.622,033.622,033.612,033.611,842.9167
2023-10-022,002.022,037.122,002.022,037.121,846.091,764
2023-09-292,093.002,093.002,093.002,093.001,896.731,580
2023-09-282,092.002,093.502,092.002,093.501,897.19118
2023-09-272,037.512,099.982,037.512,099.981,903.066,314
2023-09-262,035.472,036.002,030.712,030.711,840.282,993
2023-09-252,004.002,020.852,004.002,020.851,831.353,344
2023-09-221,979.031,979.031,976.501,976.501,791.1623
2023-09-212,000.002,000.001,970.001,970.001,785.2734
2023-09-202,006.652,006.651,990.001,990.001,803.39140
2023-09-192,014.002,014.002,000.002,000.001,812.45403
2023-09-182,014.002,014.002,014.002,014.001,825.1488
2023-09-152,020.002,020.001,996.501,996.501,809.28662
2023-09-142,022.002,023.002,022.002,023.001,833.3067
2023-09-132,024.342,024.342,024.342,024.341,834.510
2023-09-122,023.002,035.502,023.002,024.341,834.512,223
2023-09-112,015.002,015.002,015.002,015.001,826.050
2023-09-082,006.002,015.002,006.002,015.001,826.0548
← NewerPage 13 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.