Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,617.84 | 61,286 |
| 2023-06-15 | 1,840.00 | 1,840.00 | 1,791.19 | 1,820.50 | 1,636.26 | 119 |
| 2023-06-14 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,653.79 | 0 |
| 2023-06-13 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,653.79 | 21 |
| 2023-06-12 | 1,850.00 | 1,850.00 | 1,780.01 | 1,838.00 | 1,651.99 | 129 |
| 2023-06-09 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,689.74 | 15 |
| 2023-06-08 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,689.74 | 329 |
| 2023-06-07 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 1,695.14 | 39 |
| 2023-06-06 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,684.35 | 0 |
| 2023-06-05 | 1,866.00 | 1,874.00 | 1,866.00 | 1,874.00 | 1,684.35 | 115 |
| 2023-06-02 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,660.08 | 38 |
| 2023-06-01 | 1,781.00 | 1,850.00 | 1,781.00 | 1,828.37 | 1,643.34 | 2,657 |
| 2023-05-31 | 1,811.00 | 1,820.00 | 1,791.01 | 1,798.00 | 1,616.04 | 9,294 |
| 2023-05-30 | 1,841.00 | 1,841.00 | 1,811.00 | 1,825.00 | 1,640.31 | 688 |
| 2023-05-29 | 1,850.00 | 1,850.00 | 1,841.00 | 1,841.00 | 1,654.69 | 35 |
| 2023-05-26 | 1,856.00 | 1,856.00 | 1,849.13 | 1,849.13 | 1,662.00 | 38 |
| 2023-05-25 | 1,851.00 | 1,884.00 | 1,799.05 | 1,884.00 | 1,693.34 | 104 |
| 2023-05-24 | 1,915.01 | 1,923.00 | 1,915.01 | 1,923.00 | 1,728.39 | 69 |
| 2023-05-23 | 1,915.00 | 1,915.02 | 1,915.00 | 1,915.02 | 1,721.22 | 37 |
| 2023-05-22 | 1,900.00 | 1,915.00 | 1,900.00 | 1,900.00 | 1,707.72 | 31 |
| 2023-05-19 | 1,881.50 | 1,890.00 | 1,840.15 | 1,888.00 | 1,696.93 | 2,111 |
| 2023-05-18 | 1,780.19 | 1,872.87 | 1,780.19 | 1,872.26 | 1,682.79 | 34 |
| 2023-05-17 | 1,830.00 | 1,879.19 | 1,795.01 | 1,879.19 | 1,689.02 | 2,570 |
| 2023-05-16 | 1,800.02 | 1,800.02 | 1,787.00 | 1,792.01 | 1,610.66 | 32,860 |
| 2023-05-15 | 1,845.00 | 1,845.00 | 1,842.00 | 1,842.00 | 1,655.59 | 138 |
| 2023-05-12 | 1,849.00 | 1,849.00 | 1,847.00 | 1,847.00 | 1,645.71 | 22 |
| 2023-05-11 | 1,860.00 | 1,860.00 | 1,840.16 | 1,848.61 | 1,647.14 | 2,107 |
| 2023-05-10 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,737.48 | 0 |
| 2023-05-09 | 1,934.76 | 1,954.53 | 1,934.76 | 1,950.00 | 1,737.48 | 141 |
| 2023-05-08 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,750.85 | 11 |
| 2023-05-05 | 1,927.00 | 1,940.00 | 1,927.00 | 1,940.00 | 1,728.57 | 42 |
| 2023-05-04 | 1,900.00 | 1,900.00 | 1,877.00 | 1,894.00 | 1,687.58 | 72 |
| 2023-05-03 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,774.90 | 0 |
| 2023-05-02 | 1,991.04 | 1,999.00 | 1,934.41 | 1,992.00 | 1,774.90 | 2,352 |
| 2023-04-28 | 2,140.00 | 2,145.00 | 2,135.00 | 2,145.00 | 1,911.23 | 20 |
| 2023-04-27 | 2,090.00 | 2,104.00 | 2,080.10 | 2,104.00 | 1,874.70 | 101 |
| 2023-04-26 | 2,100.00 | 2,115.00 | 2,100.00 | 2,100.00 | 1,871.13 | 39 |
| 2023-04-25 | 2,138.98 | 2,138.98 | 2,100.00 | 2,100.00 | 1,871.13 | 49 |
| 2023-04-24 | 2,098.49 | 2,098.49 | 2,098.49 | 2,098.49 | 1,869.79 | 96 |
| 2023-04-21 | 2,005.15 | 2,005.15 | 2,005.15 | 2,005.15 | 1,786.62 | 0 |
| 2023-04-20 | 2,030.00 | 2,030.00 | 2,005.15 | 2,005.15 | 1,786.62 | 87 |
| 2023-04-19 | 2,101.13 | 2,101.13 | 2,101.13 | 2,101.13 | 1,872.14 | 0 |
| 2023-04-18 | 2,101.13 | 2,101.13 | 2,101.13 | 2,101.13 | 1,872.14 | 665 |
| 2023-04-17 | 2,088.00 | 2,088.00 | 2,064.00 | 2,066.55 | 1,841.33 | 151 |
| 2023-04-14 | 2,040.17 | 2,040.17 | 2,040.17 | 2,040.17 | 1,817.82 | 0 |
| 2023-04-13 | 2,071.00 | 2,090.00 | 2,015.02 | 2,040.17 | 1,817.82 | 319 |
| 2023-04-12 | 2,066.71 | 2,066.71 | 2,066.71 | 2,066.71 | 1,841.47 | 0 |
| 2023-04-11 | 2,142.85 | 2,142.85 | 2,066.71 | 2,066.71 | 1,841.47 | 187 |
| 2023-04-10 | 2,120.00 | 2,120.00 | 2,074.25 | 2,076.93 | 1,850.58 | 282,211 |
| 2023-04-05 | 2,100.00 | 2,120.00 | 2,100.00 | 2,120.00 | 1,888.95 | 116 |
| 2023-04-04 | 2,084.00 | 2,085.00 | 2,083.00 | 2,083.00 | 1,855.99 | 273 |
| 2023-04-03 | 2,094.00 | 2,110.00 | 2,094.00 | 2,110.00 | 1,880.04 | 3,341 |
| 2023-03-31 | 1,995.00 | 1,995.00 | 1,970.00 | 1,970.00 | 1,755.30 | 98 |
| 2023-03-30 | 1,919.00 | 1,998.99 | 1,919.00 | 1,958.07 | 1,744.67 | 275 |
| 2023-03-29 | 1,918.81 | 1,970.67 | 1,918.81 | 1,968.50 | 1,753.97 | 336 |
| 2023-03-28 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 1,704.51 | 214 |
| 2023-03-27 | 1,912.79 | 1,912.79 | 1,912.79 | 1,912.79 | 1,704.33 | 0 |
| 2023-03-24 | 1,912.79 | 1,912.79 | 1,912.79 | 1,912.79 | 1,704.33 | 5 |
| 2023-03-23 | 1,934.00 | 1,934.00 | 1,860.00 | 1,934.00 | 1,723.23 | 202 |
| 2023-03-22 | 1,959.77 | 1,974.00 | 1,959.77 | 1,974.00 | 1,758.87 | 160 |
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.