Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,728.01 | 1,728.01 | 1,728.01 | 1,728.01 | 1,515.64 | 26 |
| 2022-09-26 | 1,711.22 | 1,711.22 | 1,711.22 | 1,711.22 | 1,500.92 | 16 |
| 2022-09-23 | 1,799.00 | 1,799.00 | 1,693.64 | 1,735.00 | 1,521.77 | 182 |
| 2022-09-22 | 1,839.59 | 1,839.59 | 1,800.01 | 1,800.01 | 1,578.79 | 90 |
| 2022-09-21 | 1,842.00 | 1,842.00 | 1,823.92 | 1,823.92 | 1,599.76 | 1,126 |
| 2022-09-20 | 1,869.99 | 1,869.99 | 1,840.00 | 1,852.88 | 1,625.17 | 212 |
| 2022-09-19 | 1,900.00 | 1,900.00 | 1,889.97 | 1,889.97 | 1,657.70 | 48 |
| 2022-09-15 | 1,915.06 | 1,924.08 | 1,899.00 | 1,899.00 | 1,665.62 | 112 |
| 2022-09-14 | 1,946.80 | 1,946.80 | 1,939.00 | 1,939.00 | 1,700.70 | 125 |
| 2022-09-13 | 1,950.00 | 1,950.00 | 1,938.00 | 1,946.80 | 1,707.54 | 67 |
| 2022-09-12 | 1,930.00 | 1,950.00 | 1,930.00 | 1,930.03 | 1,692.83 | 885 |
| 2022-09-09 | 1,911.10 | 1,925.00 | 1,911.10 | 1,925.00 | 1,688.42 | 90 |
| 2022-09-08 | 1,900.00 | 1,911.10 | 1,885.00 | 1,911.10 | 1,676.23 | 475 |
| 2022-09-07 | 1,870.00 | 1,880.01 | 1,851.31 | 1,875.00 | 1,644.57 | 2,086 |
| 2022-09-06 | 1,930.00 | 1,930.00 | 1,915.50 | 1,915.50 | 1,680.09 | 107 |
| 2022-09-05 | 1,915.50 | 1,950.00 | 1,915.50 | 1,950.00 | 1,710.35 | 22 |
| 2022-09-02 | 1,915.00 | 1,915.50 | 1,915.00 | 1,915.50 | 1,680.09 | 93 |
| 2022-09-01 | 1,900.00 | 1,900.00 | 1,898.00 | 1,898.00 | 1,664.74 | 2,950 |
| 2022-08-31 | 1,900.00 | 1,949.98 | 1,895.00 | 1,941.21 | 1,702.64 | 618 |
| 2022-08-30 | 1,933.55 | 1,945.00 | 1,933.50 | 1,945.00 | 1,705.96 | 3,754 |
| 2022-08-29 | 2,000.00 | 2,037.99 | 2,000.00 | 2,010.01 | 1,762.98 | 510 |
| 2022-08-26 | 1,941.01 | 1,941.01 | 1,941.01 | 1,941.01 | 1,702.46 | 31 |
| 2022-08-25 | 1,985.00 | 1,985.00 | 1,963.36 | 1,970.94 | 1,728.72 | 27,166 |
| 2022-08-24 | 1,964.00 | 1,968.75 | 1,915.42 | 1,945.01 | 1,705.97 | 183 |
| 2022-08-23 | 1,940.00 | 1,964.00 | 1,935.02 | 1,963.96 | 1,722.59 | 25,584 |
| 2022-08-22 | 1,899.98 | 1,899.98 | 1,886.00 | 1,895.00 | 1,662.11 | 137 |
| 2022-08-19 | 1,898.00 | 1,920.00 | 1,898.00 | 1,906.00 | 1,671.76 | 9,283 |
| 2022-08-18 | 1,858.00 | 1,902.00 | 1,858.00 | 1,898.00 | 1,664.74 | 10,560 |
| 2022-08-17 | 1,800.01 | 1,858.00 | 1,800.01 | 1,858.00 | 1,629.66 | 164 |
| 2022-08-16 | 1,828.00 | 1,845.00 | 1,820.00 | 1,820.00 | 1,596.33 | 327 |
| 2022-08-15 | 1,860.00 | 1,860.00 | 1,792.00 | 1,820.01 | 1,596.34 | 388 |
| 2022-08-12 | 1,842.00 | 1,864.70 | 1,832.00 | 1,860.00 | 1,631.41 | 208 |
| 2022-08-11 | 1,840.00 | 1,870.49 | 1,827.00 | 1,860.00 | 1,631.41 | 282 |
| 2022-08-10 | 1,790.00 | 1,829.00 | 1,790.00 | 1,821.00 | 1,581.78 | 116 |
| 2022-08-09 | 1,795.01 | 1,795.01 | 1,795.01 | 1,795.01 | 1,559.21 | 0 |
| 2022-08-08 | 1,805.01 | 1,805.01 | 1,795.01 | 1,795.01 | 1,559.21 | 152 |
| 2022-08-05 | 1,767.00 | 1,825.00 | 1,767.00 | 1,809.01 | 1,571.37 | 581 |
| 2022-08-04 | 1,800.11 | 1,814.99 | 1,796.02 | 1,796.02 | 1,560.08 | 344 |
| 2022-08-03 | 1,948.00 | 1,948.00 | 1,875.00 | 1,878.87 | 1,632.05 | 786 |
| 2022-08-02 | 1,971.19 | 1,971.19 | 1,900.00 | 1,960.70 | 1,703.13 | 147 |
| 2022-08-01 | 1,896.01 | 1,932.00 | 1,896.01 | 1,932.00 | 1,678.20 | 350 |
| 2022-07-29 | 1,920.00 | 1,980.00 | 1,920.00 | 1,976.37 | 1,716.74 | 5,145 |
| 2022-07-28 | 1,868.00 | 1,887.60 | 1,865.00 | 1,885.61 | 1,637.90 | 3,878 |
| 2022-07-27 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,615.66 | 32 |
| 2022-07-26 | 1,850.00 | 1,865.00 | 1,824.74 | 1,826.62 | 1,586.66 | 1,680 |
| 2022-07-25 | 1,789.66 | 1,839.00 | 1,789.66 | 1,839.00 | 1,597.42 | 123 |
| 2022-07-22 | 1,803.00 | 1,803.00 | 1,789.66 | 1,789.66 | 1,554.56 | 25,226 |
| 2022-07-21 | 1,790.00 | 1,810.00 | 1,790.00 | 1,807.00 | 1,569.62 | 154 |
| 2022-07-20 | 1,794.50 | 1,816.00 | 1,794.50 | 1,816.00 | 1,577.44 | 39 |
| 2022-07-19 | 1,786.00 | 1,801.80 | 1,786.00 | 1,800.00 | 1,563.54 | 1,232 |
| 2022-07-18 | 1,768.00 | 1,787.00 | 1,750.00 | 1,750.00 | 1,520.11 | 258 |
| 2022-07-15 | 1,725.01 | 1,730.00 | 1,725.01 | 1,730.00 | 1,502.74 | 39 |
| 2022-07-14 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,502.74 | 244 |
| 2022-07-13 | 1,756.01 | 1,790.69 | 1,751.77 | 1,767.70 | 1,535.48 | 109 |
| 2022-07-12 | 1,704.01 | 1,756.55 | 1,704.01 | 1,756.55 | 1,525.80 | 1,611 |
| 2022-07-11 | 1,755.00 | 1,774.00 | 1,750.02 | 1,773.00 | 1,540.09 | 167 |
| 2022-07-08 | 1,771.00 | 1,771.00 | 1,750.01 | 1,766.00 | 1,534.01 | 345 |
| 2022-07-07 | 1,755.00 | 1,807.79 | 1,755.00 | 1,771.00 | 1,538.35 | 1,178 |
| 2022-07-06 | 1,751.40 | 1,751.40 | 1,684.00 | 1,687.00 | 1,465.39 | 209 |
| 2022-07-05 | 1,738.81 | 1,743.61 | 1,716.00 | 1,741.77 | 1,512.96 | 677 |
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.