Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,800.00 | 1,837.00 | 1,800.00 | 1,837.00 | 1,595.68 | 68 |
| 2022-07-01 | 1,746.00 | 1,793.99 | 1,740.00 | 1,793.99 | 1,558.32 | 405 |
| 2022-06-30 | 1,789.19 | 1,789.19 | 1,728.00 | 1,760.79 | 1,529.48 | 148 |
| 2022-06-29 | 1,857.00 | 1,857.00 | 1,781.00 | 1,781.00 | 1,547.04 | 240 |
| 2022-06-28 | 1,820.00 | 1,857.00 | 1,803.41 | 1,845.00 | 1,602.63 | 159 |
| 2022-06-27 | 1,807.79 | 1,807.79 | 1,807.79 | 1,807.79 | 1,570.31 | 17 |
| 2022-06-24 | 1,740.79 | 1,742.00 | 1,739.00 | 1,741.00 | 1,512.29 | 116 |
| 2022-06-23 | 1,770.00 | 1,790.00 | 1,660.01 | 1,702.06 | 1,478.47 | 630 |
| 2022-06-22 | 1,794.99 | 1,797.00 | 1,779.99 | 1,781.00 | 1,547.04 | 389 |
| 2022-06-21 | 1,755.00 | 1,861.73 | 1,755.00 | 1,854.57 | 1,610.94 | 695 |
| 2022-06-20 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,524.45 | 0 |
| 2022-06-17 | 1,777.00 | 1,799.10 | 1,745.00 | 1,755.00 | 1,524.45 | 243 |
| 2022-06-16 | 1,982.00 | 1,982.00 | 1,840.00 | 1,845.01 | 1,602.64 | 3,282 |
| 2022-06-15 | 1,990.79 | 2,000.49 | 1,919.88 | 1,919.88 | 1,667.67 | 1,561 |
| 2022-06-14 | 2,024.29 | 2,033.12 | 1,980.00 | 1,980.00 | 1,719.90 | 971 |
| 2022-06-13 | 1,980.00 | 1,980.00 | 1,920.09 | 1,955.00 | 1,698.18 | 14,388 |
| 2022-06-10 | 2,024.11 | 2,060.79 | 1,991.64 | 2,060.79 | 1,790.07 | 1,077 |
| 2022-06-09 | 2,068.99 | 2,068.99 | 2,013.00 | 2,024.11 | 1,758.21 | 736 |
| 2022-06-08 | 2,057.39 | 2,089.79 | 2,030.01 | 2,060.05 | 1,789.43 | 1,502 |
| 2022-06-07 | 1,960.99 | 2,029.99 | 1,960.99 | 2,018.30 | 1,753.16 | 296 |
| 2022-06-06 | 1,949.30 | 1,959.99 | 1,919.98 | 1,919.98 | 1,667.76 | 1,322 |
| 2022-06-03 | 1,933.00 | 1,942.00 | 1,933.00 | 1,940.00 | 1,685.15 | 350 |
| 2022-06-02 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,650.40 | 52 |
| 2022-06-01 | 1,932.94 | 1,949.99 | 1,932.94 | 1,935.00 | 1,680.81 | 15,565 |
| 2022-05-31 | 1,949.99 | 1,969.99 | 1,883.00 | 1,883.00 | 1,635.64 | 12,170 |
| 2022-05-30 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,676.46 | 18 |
| 2022-05-27 | 1,879.00 | 1,920.34 | 1,866.61 | 1,918.00 | 1,666.04 | 504 |
| 2022-05-26 | 1,920.00 | 1,939.99 | 1,912.00 | 1,915.11 | 1,663.53 | 752 |
| 2022-05-25 | 1,890.00 | 1,919.99 | 1,890.00 | 1,910.00 | 1,659.09 | 1,362 |
| 2022-05-24 | 1,872.99 | 1,873.00 | 1,870.00 | 1,873.00 | 1,626.95 | 168 |
| 2022-05-23 | 1,850.00 | 1,879.99 | 1,850.00 | 1,873.00 | 1,626.95 | 321 |
| 2022-05-20 | 1,825.00 | 1,825.00 | 1,804.82 | 1,804.82 | 1,567.73 | 346 |
| 2022-05-19 | 1,809.40 | 1,825.00 | 1,805.01 | 1,825.00 | 1,585.26 | 10,110 |
| 2022-05-18 | 1,822.00 | 1,822.00 | 1,821.00 | 1,821.00 | 1,581.78 | 259 |
| 2022-05-17 | 1,824.01 | 1,868.79 | 1,810.59 | 1,833.00 | 1,592.21 | 17,235 |
| 2022-05-16 | 1,822.00 | 1,849.99 | 1,818.00 | 1,824.00 | 1,584.39 | 882 |
| 2022-05-13 | 1,761.00 | 1,805.99 | 1,761.00 | 1,770.00 | 1,537.48 | 424 |
| 2022-05-12 | 1,680.01 | 1,761.00 | 1,680.01 | 1,761.00 | 1,529.66 | 129 |
| 2022-05-11 | 1,799.99 | 1,799.99 | 1,753.01 | 1,770.00 | 1,521.97 | 255 |
| 2022-05-10 | 1,728.60 | 1,758.00 | 1,720.00 | 1,720.00 | 1,478.98 | 3,582 |
| 2022-05-09 | 1,839.00 | 1,839.00 | 1,720.00 | 1,728.60 | 1,486.37 | 358 |
| 2022-05-06 | 1,815.00 | 1,839.00 | 1,800.00 | 1,839.00 | 1,581.30 | 599 |
| 2022-05-05 | 1,849.99 | 1,866.89 | 1,810.00 | 1,822.00 | 1,566.68 | 289 |
| 2022-05-04 | 1,815.00 | 1,844.69 | 1,800.01 | 1,838.00 | 1,580.44 | 485 |
| 2022-05-03 | 1,770.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,547.77 | 449 |
| 2022-05-02 | 1,745.00 | 1,767.00 | 1,737.00 | 1,737.01 | 1,493.60 | 129 |
| 2022-04-29 | 1,810.00 | 1,810.00 | 1,710.01 | 1,710.01 | 1,470.39 | 870 |
| 2022-04-28 | 1,760.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,547.77 | 103 |
| 2022-04-27 | 1,687.61 | 1,742.28 | 1,687.61 | 1,740.00 | 1,496.17 | 1,681 |
| 2022-04-26 | 1,680.00 | 1,742.29 | 1,675.80 | 1,742.29 | 1,498.14 | 9,031 |
| 2022-04-25 | 1,720.00 | 1,720.00 | 1,623.00 | 1,660.00 | 1,427.38 | 176 |
| 2022-04-22 | 1,784.00 | 1,784.00 | 1,725.00 | 1,726.09 | 1,484.21 | 484 |
| 2022-04-21 | 1,780.00 | 1,802.00 | 1,750.02 | 1,750.02 | 1,504.79 | 6,428 |
| 2022-04-20 | 1,760.00 | 1,765.00 | 1,750.01 | 1,750.02 | 1,504.79 | 536 |
| 2022-04-19 | 1,760.50 | 1,760.93 | 1,760.50 | 1,760.93 | 1,514.17 | 6,383 |
| 2022-04-18 | 1,768.00 | 1,768.80 | 1,740.29 | 1,760.50 | 1,513.80 | 419 |
| 2022-04-13 | 1,700.00 | 1,717.99 | 1,700.00 | 1,717.99 | 1,477.25 | 225 |
| 2022-04-12 | 1,715.25 | 1,719.00 | 1,700.00 | 1,700.00 | 1,461.78 | 8,247 |
| 2022-04-11 | 1,691.00 | 1,700.00 | 1,675.00 | 1,684.99 | 1,448.87 | 154 |
| 2022-04-08 | 1,740.00 | 1,780.99 | 1,730.01 | 1,736.40 | 1,493.08 | 664 |
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.