Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 2,006.00 | 2,015.00 | 2,006.00 | 2,015.00 | 1,826.05 | 48 |
| 2023-09-07 | 2,010.00 | 2,029.98 | 2,006.00 | 2,006.00 | 1,817.89 | 8,872 |
| 2023-09-06 | 2,005.00 | 2,006.99 | 2,005.00 | 2,006.99 | 1,818.79 | 26 |
| 2023-09-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,767.14 | 0 |
| 2023-09-04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,767.14 | 5 |
| 2023-09-01 | 1,890.44 | 1,944.13 | 1,890.43 | 1,944.13 | 1,761.82 | 5,431 |
| 2023-08-31 | 1,899.99 | 1,899.99 | 1,851.00 | 1,884.00 | 1,707.33 | 37 |
| 2023-08-30 | 1,858.99 | 1,858.99 | 1,858.99 | 1,858.99 | 1,684.67 | 135 |
| 2023-08-29 | 1,818.01 | 1,846.00 | 1,818.01 | 1,843.18 | 1,670.34 | 41 |
| 2023-08-28 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,653.86 | 262 |
| 2023-08-25 | 1,796.58 | 1,818.00 | 1,795.05 | 1,818.00 | 1,647.52 | 2,093 |
| 2023-08-24 | 1,796.00 | 1,796.00 | 1,786.01 | 1,795.00 | 1,626.68 | 221 |
| 2023-08-23 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,627.58 | 55 |
| 2023-08-22 | 1,840.01 | 1,840.01 | 1,840.01 | 1,840.01 | 1,667.47 | 754 |
| 2023-08-21 | 1,855.00 | 1,855.00 | 1,850.00 | 1,852.00 | 1,678.33 | 3,138 |
| 2023-08-18 | 1,860.00 | 1,860.03 | 1,860.00 | 1,860.03 | 1,685.61 | 38 |
| 2023-08-17 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,685.58 | 553 |
| 2023-08-16 | 1,847.00 | 1,847.00 | 1,819.00 | 1,819.00 | 1,648.43 | 91 |
| 2023-08-15 | 1,878.00 | 1,878.00 | 1,840.01 | 1,845.91 | 1,672.81 | 47 |
| 2023-08-14 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1,710.42 | 12 |
| 2023-08-11 | 1,855.00 | 1,905.01 | 1,855.00 | 1,897.40 | 1,705.38 | 293 |
| 2023-08-10 | 1,840.04 | 1,858.00 | 1,840.04 | 1,840.15 | 1,653.93 | 1,201 |
| 2023-08-09 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,689.74 | 24 |
| 2023-08-08 | 1,830.12 | 1,869.97 | 1,828.69 | 1,828.69 | 1,643.63 | 209 |
| 2023-08-07 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,640.31 | 6 |
| 2023-08-04 | 1,856.51 | 1,864.99 | 1,848.67 | 1,848.67 | 1,661.58 | 122 |
| 2023-08-03 | 1,825.00 | 1,855.01 | 1,806.08 | 1,854.00 | 1,666.37 | 6,221 |
| 2023-08-02 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,613.35 | 5 |
| 2023-08-01 | 1,800.00 | 1,819.97 | 1,800.00 | 1,819.97 | 1,635.79 | 12 |
| 2023-07-31 | 1,800.00 | 1,800.00 | 1,793.00 | 1,794.90 | 1,613.26 | 100 |
| 2023-07-28 | 1,710.00 | 1,732.00 | 1,710.00 | 1,732.00 | 1,556.72 | 519 |
| 2023-07-27 | 1,780.00 | 1,780.00 | 1,778.20 | 1,778.20 | 1,598.25 | 2,649 |
| 2023-07-26 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,590.88 | 2,935 |
| 2023-07-25 | 1,789.99 | 1,790.00 | 1,789.99 | 1,790.00 | 1,608.85 | 51 |
| 2023-07-24 | 1,770.02 | 1,770.02 | 1,770.02 | 1,770.02 | 1,590.89 | 9 |
| 2023-07-21 | 1,752.00 | 1,758.06 | 1,720.17 | 1,758.06 | 1,580.14 | 20,087 |
| 2023-07-20 | 1,724.00 | 1,745.00 | 1,720.15 | 1,745.00 | 1,568.41 | 110 |
| 2023-07-19 | 1,705.00 | 1,705.00 | 1,700.01 | 1,700.01 | 1,527.97 | 18 |
| 2023-07-18 | 1,681.06 | 1,745.79 | 1,681.06 | 1,745.79 | 1,569.12 | 55 |
| 2023-07-17 | 1,693.99 | 1,700.00 | 1,690.40 | 1,700.00 | 1,527.96 | 8,142 |
| 2023-07-14 | 1,755.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,527.96 | 6,146 |
| 2023-07-13 | 1,765.00 | 1,765.00 | 1,756.16 | 1,758.01 | 1,580.10 | 42 |
| 2023-07-12 | 1,807.50 | 1,807.50 | 1,807.50 | 1,807.50 | 1,624.58 | 0 |
| 2023-07-11 | 1,807.50 | 1,807.50 | 1,807.50 | 1,807.50 | 1,624.58 | 1,765 |
| 2023-07-10 | 1,753.01 | 1,753.01 | 1,753.01 | 1,753.01 | 1,575.60 | 0 |
| 2023-07-07 | 1,779.98 | 1,779.98 | 1,753.01 | 1,753.01 | 1,575.60 | 101 |
| 2023-07-06 | 1,810.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,599.86 | 47 |
| 2023-07-05 | 1,805.01 | 1,847.97 | 1,805.01 | 1,847.97 | 1,660.95 | 11,006 |
| 2023-07-04 | 1,847.98 | 1,847.98 | 1,847.98 | 1,847.98 | 1,660.96 | 0 |
| 2023-07-03 | 1,847.98 | 1,847.98 | 1,847.98 | 1,847.98 | 1,660.96 | 0 |
| 2023-06-30 | 1,845.00 | 1,847.99 | 1,845.00 | 1,847.98 | 1,660.96 | 21 |
| 2023-06-29 | 1,819.99 | 1,821.30 | 1,819.99 | 1,820.00 | 1,635.82 | 2,847 |
| 2023-06-28 | 1,800.90 | 1,800.90 | 1,800.90 | 1,800.90 | 1,618.65 | 5,601 |
| 2023-06-27 | 1,750.60 | 1,780.00 | 1,750.60 | 1,777.00 | 1,597.17 | 2,909 |
| 2023-06-26 | 1,750.58 | 1,750.58 | 1,750.58 | 1,750.58 | 1,573.42 | 13 |
| 2023-06-23 | 1,762.00 | 1,762.00 | 1,750.00 | 1,750.57 | 1,573.41 | 2,881 |
| 2023-06-22 | 1,773.03 | 1,773.03 | 1,771.00 | 1,771.00 | 1,591.77 | 2,835 |
| 2023-06-21 | 1,768.00 | 1,780.02 | 1,768.00 | 1,780.01 | 1,599.87 | 233 |
| 2023-06-20 | 1,761.00 | 1,768.00 | 1,755.00 | 1,768.00 | 1,589.08 | 21,314 |
| 2023-06-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,617.84 | 0 |
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.