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
2022-12-232,084.002,100.002,084.002,095.001,852.46121
2022-12-222,043.652,065.002,040.032,065.001,825.94509
2022-12-212,114.002,114.002,114.002,114.001,869.26530
2022-12-202,114.002,114.002,114.002,114.001,869.2688
2022-12-192,072.342,072.342,072.342,072.341,832.4323
2022-12-162,025.302,025.302,025.302,025.301,790.830
2022-12-152,108.172,108.172,025.302,025.301,790.83158
2022-12-142,078.012,078.012,078.012,078.011,837.4422
2022-12-132,121.002,123.002,121.002,123.001,877.224,665
2022-12-092,060.002,060.002,060.002,060.001,821.5146
2022-12-082,050.102,068.002,050.102,067.701,828.321,116
2022-12-072,063.002,063.002,028.002,028.001,793.223,180
2022-12-062,080.002,080.002,040.002,058.421,820.12148
2022-12-052,139.002,139.002,069.102,102.001,858.652,817
2022-12-022,140.002,140.002,139.002,139.001,891.3733
2022-12-012,137.072,137.072,137.072,137.071,889.6613
2022-11-302,145.002,145.002,145.002,145.001,896.6734
2022-11-292,112.032,158.992,107.182,158.991,909.04132
2022-11-282,126.002,147.772,126.002,141.981,894.00147
2022-11-252,205.002,205.002,205.002,205.001,949.7312
2022-11-242,204.992,204.992,204.992,204.991,949.7245
2022-11-232,195.982,197.072,190.002,190.001,936.46460
2022-11-222,200.002,200.002,190.002,190.001,936.46426
2022-11-182,169.992,177.772,166.882,166.881,916.0266
2022-11-172,160.012,194.992,160.012,194.991,940.8855
2022-11-162,190.012,190.012,190.012,190.011,936.477
2022-11-152,190.012,206.002,190.012,204.001,948.84603
2022-11-142,204.502,209.002,198.002,198.011,943.55306
2022-11-112,129.652,228.432,129.652,225.271,951.7988,300
2022-11-102,190.002,190.002,190.002,190.001,920.850
2022-11-092,199.002,199.002,190.002,190.001,920.8572
2022-11-082,214.002,230.002,199.912,230.001,955.94332
2022-11-072,176.002,224.872,176.002,211.251,939.4953
2022-11-042,219.592,219.592,176.002,176.001,908.5753
2022-11-032,220.852,220.852,192.002,192.011,922.62108
2022-11-012,200.012,201.002,180.002,190.001,920.852,424
2022-10-312,210.002,220.002,200.012,200.011,929.635,103
2022-10-282,184.002,197.092,184.002,194.511,924.8120,426
2022-10-272,149.982,160.002,140.012,140.011,877.0140,145
2022-10-262,121.002,142.002,121.002,142.001,878.7582,726
2022-10-252,116.002,132.002,096.002,097.001,839.2847,538
2022-10-242,120.002,125.002,120.002,120.001,859.4665
2022-10-212,105.002,113.502,075.062,108.271,849.1791,620
2022-10-202,100.002,114.972,089.002,089.001,832.27507
2022-10-192,039.002,082.002,039.002,082.001,826.13242
2022-10-182,015.002,015.002,000.502,011.001,763.8563
2022-10-172,010.002,010.002,000.032,000.031,754.2320
2022-10-142,045.002,045.002,045.002,045.001,793.670
2022-10-132,004.882,045.002,004.882,045.001,793.67650
2022-10-121,947.001,968.001,947.001,968.001,726.14612
2022-10-111,964.481,966.231,962.001,962.001,720.874,452
2022-10-102,004.892,004.891,975.011,975.201,732.4580
2022-10-072,035.002,070.002,031.012,070.001,815.60174
2022-10-062,021.002,052.152,021.002,050.001,798.065,509
2022-10-051,943.112,004.291,943.111,989.001,744.56524
2022-10-041,894.391,896.001,850.011,895.001,662.11866
2022-10-031,808.001,815.011,807.711,815.011,591.9517,237
2022-09-301,774.011,777.771,763.571,764.521,547.666,934
2022-09-291,780.921,780.921,780.921,780.921,562.050
2022-09-281,780.921,780.921,780.921,780.921,562.0566
← NewerPage 17 of 21 · 1,258 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.