Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← XOM.MX stock page

Exxon Mobil Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-211,899.991,994.001,899.991,959.781,746.20180
2023-03-171,855.001,890.001,855.001,886.001,680.46115
2023-03-161,910.001,910.001,860.001,895.001,688.481,314
2023-03-151,915.001,915.001,900.001,900.001,692.9330
2023-03-142,020.002,055.001,954.952,055.001,831.04126
2023-03-132,018.002,018.002,018.002,018.001,798.0751
2023-03-102,025.002,025.002,020.002,020.001,799.85105
2023-03-091,960.151,995.001,960.151,995.001,777.58222
2023-03-081,964.001,964.001,964.001,964.001,749.9643
2023-03-072,030.202,030.202,026.502,026.501,805.6475
2023-03-062,040.002,040.002,040.002,040.001,817.67238
2023-03-032,014.002,014.002,014.002,014.001,794.510
2023-03-022,012.002,014.001,953.002,014.001,794.51465
2023-03-011,990.022,039.981,990.022,039.981,817.6555
2023-02-282,000.002,000.002,000.002,000.001,782.03664
2023-02-272,030.002,079.992,028.002,038.001,815.89116
2023-02-242,016.002,016.002,004.912,004.911,786.4154
2023-02-231,956.152,038.011,956.152,038.011,815.90114
2023-02-222,059.002,059.002,059.002,059.001,834.600
2023-02-212,057.452,059.002,057.452,059.001,834.60166
2023-02-202,042.552,042.552,042.552,042.551,819.940
2023-02-172,040.112,043.002,040.112,042.551,819.941,212
2023-02-162,153.052,153.052,131.652,143.001,909.45662
2023-02-152,175.002,175.002,175.002,175.001,937.960
2023-02-142,175.002,175.002,175.002,175.001,937.969
2023-02-132,188.002,188.002,188.002,188.001,949.5410
2023-02-102,207.982,234.002,199.982,226.051,968.341,613
2023-02-092,179.992,180.002,135.052,135.051,887.88335
2023-02-082,165.002,165.002,165.002,165.001,914.365
2023-02-072,100.002,164.702,100.002,160.001,909.94149
2023-02-032,146.002,146.002,120.402,120.401,874.92471
2023-02-022,155.002,155.002,055.002,055.001,817.09254
2023-02-012,180.502,180.502,180.502,180.501,928.060
2023-01-312,090.002,180.502,090.002,180.501,928.0689
2023-01-302,129.982,129.982,126.002,126.001,879.8719
2023-01-272,207.002,214.992,182.502,182.501,929.832,133
2023-01-262,162.002,207.282,162.002,207.281,951.74638,251
2023-01-252,114.002,129.002,114.002,129.001,882.53115
2023-01-242,120.002,120.002,120.002,120.001,874.570
2023-01-232,140.002,152.002,120.002,120.001,874.5799
2023-01-202,109.002,130.202,109.002,130.001,883.417,788
2023-01-192,150.002,150.002,095.552,120.001,874.57392
2023-01-182,101.002,101.002,092.002,092.001,849.811,475
2023-01-172,133.002,133.002,107.762,116.001,871.03228
2023-01-162,132.002,132.002,132.002,132.001,885.180
2023-01-132,132.002,132.002,132.002,132.001,885.180
2023-01-122,132.002,132.002,132.002,132.001,885.18181
2023-01-112,090.072,090.072,090.072,090.071,848.1010
2023-01-102,090.082,090.082,090.072,090.071,848.1028
2023-01-092,100.702,100.702,090.082,090.081,848.11160
2023-01-062,139.002,139.002,100.002,126.001,879.87126
2023-01-052,105.802,115.002,040.002,040.001,803.8371
2023-01-042,025.212,084.982,025.212,084.981,843.60601
2023-01-032,070.002,075.002,050.002,050.001,812.67103
2023-01-022,155.002,155.002,155.002,155.001,905.520
2022-12-302,131.002,155.002,131.002,155.001,905.52238
2022-12-292,119.002,124.002,119.002,124.001,878.101,414
2022-12-282,149.182,149.182,149.182,149.181,900.370
2022-12-272,159.992,159.992,149.182,149.181,900.3746
2022-12-262,095.002,095.002,095.002,095.001,852.460
← NewerPage 16 of 22 · 1,262 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.