Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← XOM.MX stock page

Exxon Mobil Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,754.002,761.002,754.002,754.002,736.32109
2026-07-222,622.002,687.992,622.002,680.002,662.79633
2026-07-212,690.002,690.002,626.002,632.702,615.80257
2026-07-202,595.272,595.272,592.002,592.002,575.36224
2026-07-172,659.292,659.292,645.982,645.982,628.9957
2026-07-162,557.002,557.002,539.002,539.002,522.7040
2026-07-152,485.002,485.002,485.002,485.002,469.0415
2026-07-142,541.902,541.902,511.662,511.662,495.5374
2026-07-132,502.002,541.662,502.002,540.002,523.69695
2026-07-102,474.992,474.992,474.992,474.992,459.100
2026-07-092,474.992,474.992,474.992,474.992,459.1013
2026-07-082,499.132,507.392,494.842,494.842,478.8226
2026-07-072,380.002,435.002,380.002,435.002,419.3729
2026-07-062,390.002,390.002,380.002,380.002,364.7254
2026-07-032,383.322,383.322,383.322,383.322,368.0210
2026-07-022,401.872,402.002,390.002,390.002,374.65424
2026-07-012,399.992,412.002,384.002,384.002,368.692,310
2026-06-302,379.592,379.592,379.592,379.592,364.310
2026-06-292,380.002,400.212,378.002,379.592,364.31646
2026-06-262,380.002,391.002,380.002,391.002,375.65176
2026-06-252,396.002,396.002,396.002,396.002,380.6250
2026-06-242,418.182,418.182,392.422,410.002,394.53230
2026-06-232,420.012,463.222,420.012,456.002,440.23380
2026-06-222,406.002,410.002,370.012,410.002,394.532,058
2026-06-192,400.002,400.002,400.002,400.002,384.5917
2026-06-182,400.002,400.002,370.002,389.002,373.662,382
2026-06-172,428.002,439.002,428.002,434.002,418.37160
2026-06-162,400.002,431.002,400.002,427.002,411.42100
2026-06-152,400.002,439.992,400.002,439.992,424.32409
2026-06-122,500.002,535.002,500.002,525.002,508.79391
2026-06-112,631.302,631.302,574.592,574.592,558.0640
2026-06-102,618.732,641.592,618.732,641.592,624.63572
2026-06-092,628.002,628.002,587.002,587.002,570.391,380
2026-06-082,606.822,645.002,606.822,642.002,625.0489
2026-06-052,641.532,641.532,625.872,627.582,610.712,475
2026-06-042,630.552,648.002,630.552,641.522,624.56479
2026-06-032,608.812,675.502,608.812,657.002,639.94519
2026-06-022,584.992,601.702,550.002,595.842,579.1785
2026-06-012,590.002,594.992,577.002,580.002,563.4497
2026-05-292,510.002,532.982,510.002,516.282,500.121,218
2026-05-282,555.002,555.022,555.002,555.022,538.6252
2026-05-272,574.002,574.002,574.002,574.002,557.4747
2026-05-262,669.982,669.982,636.002,649.182,632.17203
2026-05-252,678.002,678.002,678.002,678.002,660.810
2026-05-222,677.792,678.002,677.792,678.002,660.8131
2026-05-212,670.002,710.002,656.652,710.002,692.6080
2026-05-202,773.002,774.002,731.992,731.992,714.45305
2026-05-192,790.002,830.002,786.002,830.002,811.83397
2026-05-182,753.242,753.242,693.702,718.012,700.56224
2026-05-152,685.002,711.002,684.992,700.292,682.95545
2026-05-142,592.122,633.002,592.122,633.002,598.34175
2026-05-132,585.002,600.002,585.002,600.002,565.7731
2026-05-122,585.002,597.932,585.002,585.012,550.9850
2026-05-112,475.682,561.002,475.682,561.002,527.29200
2026-05-082,493.012,499.992,478.002,478.002,445.38184
2026-05-072,541.992,541.992,500.002,500.002,467.093,194
2026-05-062,574.002,578.002,525.002,563.002,529.26773
2026-05-052,689.062,697.442,688.002,688.002,652.61768
2026-05-042,716.102,716.102,637.002,679.012,643.74387
2026-04-302,684.002,721.902,669.572,714.512,678.78516
← NewerPage 2 of 21 · 1,260 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.